Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.40 65.85 65.27 65.42 16,331,186 +0.02(+0.03%)
May 30, 2018 65.25 65.48 65.06 65.40 10,647,903 +0.48(+0.74%)
May 29, 2018 64.95 65.29 64.49 64.92 31,339,900 -0.36(-0.54%)
May 25, 2018 65.28 65.28 65.28 0 -0.05(-0.07%)
May 24, 2018 65.38 65.46 64.67 65.32 11,968,050 -0.07(-0.11%)
May 23, 2018 64.39 65.40 64.38 65.40 15,700,372 +0.48(+0.74%)
May 22, 2018 65.33 65.43 64.78 64.92 7,897,429 -0.09(-0.14%)
May 21, 2018 65.04 65.33 64.69 65.02 12,062,695 +0.56(+0.87%)
May 18, 2018 64.51 64.80 64.40 64.45 8,423,001 -0.27(-0.42%)
May 17, 2018 64.83 65.27 64.46 64.73 11,539,880 -0.34(-0.52%)
May 16, 2018 64.88 65.21 64.73 65.06 7,138,185 +0.29(+0.45%)
May 15, 2018 64.93 64.99 64.44 64.77 15,239,765 -0.62(-0.94%)
May 14, 2018 65.61 65.90 65.32 65.39 10,825,016 -0.01(-0.01%)
May 11, 2018 65.43 65.65 65.18 65.40 9,360,866 -0.09(-0.14%)
May 10, 2018 64.95 65.54 64.88 65.49 12,358,705 +0.84(+1.30%)
May 09, 2018 64.02 64.65 63.82 64.65 15,400,706 +0.79(+1.23%)
May 08, 2018 63.62 63.92 63.33 63.86 16,185,221 +0.14(+0.22%)
May 07, 2018 63.58 64.02 63.48 63.72 14,381,657 +0.44(+0.70%)
May 04, 2018 61.87 63.40 61.80 63.28 11,584,057 +1.18(+1.90%)
May 03, 2018 61.68 62.34 61.14 62.10 16,610,480 +0.14(+0.23%)
May 02, 2018 62.42 62.66 61.85 61.96 14,204,522 -0.07(-0.11%)
May 01, 2018 61.18 62.07 61.03 62.03 9,909,162 +0.77(+1.25%)
Apr 30, 2018 61.82 62.20 61.18 61.26 9,281,227 -0.40(-0.65%)
Apr 27, 2018 62.40 62.44 61.34 61.67 14,057,873 -0.11(-0.18%)
Apr 26, 2018 61.43 62.02 61.18 61.78 17,676,646 +1.10(+1.82%)
Apr 25, 2018 60.76 60.88 59.90 60.67 16,338,143 +0.01(+0.02%)
Apr 24, 2018 62.10 62.20 60.22 60.66 18,617,566 -1.08(-1.74%)
Apr 23, 2018 62.20 62.38 61.45 61.74 20,259,276 -0.22(-0.36%)
Apr 20, 2018 62.65 62.69 61.70 61.96 17,351,024 -0.87(-1.39%)
Apr 19, 2018 63.13 63.20 62.61 62.84 13,790,032 -0.70(-1.10%)
Apr 18, 2018 63.64 63.78 63.15 63.54 10,559,280 -0.17(-0.26%)
Apr 17, 2018 63.10 63.91 62.98 63.71 16,265,732 +1.16(+1.86%)
Apr 16, 2018 62.50 62.78 62.13 62.54 10,405,370 +0.48(+0.77%)
Apr 13, 2018 62.70 62.73 61.77 62.07 11,978,849 -0.21(-0.33%)
Apr 12, 2018 61.92 62.54 61.84 62.27 11,356,191 +0.74(+1.20%)
Apr 11, 2018 61.52 62.09 61.43 61.53 9,250,934 -0.36(-0.59%)
Apr 10, 2018 61.37 62.15 61.03 61.90 17,220,966 +1.49(+2.46%)
Apr 09, 2018 60.38 61.59 60.33 60.41 11,678,492 +0.47(+0.78%)
Apr 06, 2018 60.81 61.38 59.68 59.94 21,625,524 -1.51(-2.45%)
Apr 05, 2018 61.76 61.85 61.04 61.45 17,488,752 +0.25(+0.41%)
Apr 04, 2018 59.25 61.37 59.12 61.20 19,392,622 +0.84(+1.40%)
Apr 03, 2018 60.21 60.50 59.34 60.35 19,287,428 +0.59(+0.99%)
Apr 02, 2018 60.98 61.25 59.10 59.77 27,799,118 -1.46(-2.38%)
Mar 29, 2018 61.23 61.23 61.23 0 +1.19(+1.98%)
Mar 28, 2018 60.30 61.02 59.68 60.04 28,647,808 -0.40(-0.67%)
Mar 27, 2018 62.83 62.86 59.97 60.44 31,786,706 -2.00(-3.21%)
Mar 26, 2018 61.38 62.53 60.56 62.44 26,846,868 +2.28(+3.80%)
Mar 23, 2018 61.77 62.04 60.13 60.16 22,386,188 -1.65(-2.66%)
Mar 22, 2018 62.68 63.04 61.76 61.81 22,646,360 -1.64(-2.58%)
Mar 21, 2018 63.69 64.29 63.27 63.44 11,682,551 -0.38(-0.60%)
Mar 20, 2018 63.70 64.07 63.47 63.83 10,025,639 -0.03(-0.04%)
Mar 19, 2018 64.54 64.64 63.33 63.86 21,229,598 -1.29(-1.98%)
Mar 16, 2018 65.32 65.56 65.06 65.15 13,038,286 -0.07(-0.10%)
Mar 15, 2018 65.20 65.60 64.90 65.21 12,327,845 +0.04(+0.06%)
Mar 14, 2018 65.56 65.62 64.85 65.18 14,878,858 -0.06(-0.09%)
Mar 13, 2018 66.32 66.56 65.01 65.23 14,801,355 -0.76(-1.15%)
Mar 12, 2018 65.98 66.25 65.80 65.99 14,476,631 +0.21(+0.31%)
Mar 09, 2018 65.02 65.78 64.93 65.78 13,229,371 +1.22(+1.89%)
Mar 08, 2018 64.48 64.62 64.16 64.56 8,171,439 +0.28(+0.44%)
Mar 07, 2018 64.35 64.28 11,907,525 +0.35(+0.55%)
Mar 06, 2018 64.15 64.23 63.64 63.93 10,878,663 +0.14(+0.22%)
Mar 05, 2018 62.84 64.00 62.72 63.79 11,671,103 +0.64(+1.02%)
Mar 02, 2018 61.84 63.27 61.67 63.14 20,575,386 +0.60(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.