Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.03 75.67 74.44 74.96 6,037,807 -0.03(-0.04%)
Jan 30, 2018 75.41 76.03 74.65 74.99 5,349,031 -0.45(-0.59%)
Jan 29, 2018 74.86 75.81 74.86 75.44 4,179,963 +0.30(+0.40%)
Jan 26, 2018 74.40 75.19 73.53 75.14 4,042,973 +1.17(+1.58%)
Jan 25, 2018 74.27 74.36 74.07 73.97 2,599,737 +0.01(+0.01%)
Jan 24, 2018 73.92 74.53 73.41 73.96 3,691,608 -0.07(-0.09%)
Jan 23, 2018 73.88 74.26 73.43 74.03 4,190,905 -0.13(-0.18%)
Jan 22, 2018 73.67 74.27 73.09 74.16 4,680,602 +0.53(+0.72%)
Jan 19, 2018 72.41 73.64 71.97 73.63 4,890,416 +1.53(+2.12%)
Jan 18, 2018 71.62 72.70 71.55 72.10 2,718,745 +0.63(+0.87%)
Jan 17, 2018 71.60 72.09 71.00 71.47 4,068,942 -0.01(-0.01%)
Jan 16, 2018 73.51 73.51 71.21 71.48 4,073,018 -1.58(-2.16%)
Jan 12, 2018 73.06 73.06 73.06 0 +1.31(+1.82%)
Jan 11, 2018 71.07 71.86 70.70 71.75 2,891,825 +0.57(+0.80%)
Jan 10, 2018 71.44 70.18 71.18 3,566,373 +0.72(+1.02%)
Jan 09, 2018 70.63 70.98 70.04 70.46 4,487,638 -0.14(-0.20%)
Jan 08, 2018 72.02 72.20 70.30 70.60 4,223,436 -1.40(-1.94%)
Jan 05, 2018 70.49 72.05 70.49 72.00 4,140,745 +1.61(+2.28%)
Jan 04, 2018 70.21 70.55 69.32 70.40 4,071,353 +0.11(+0.16%)
Jan 03, 2018 70.95 71.08 69.85 70.29 4,960,340 -1.29(-1.80%)
Jan 02, 2018 71.73 72.39 71.36 71.57 3,686,630 +0.21(+0.30%)
Dec 29, 2017 71.36 71.36 71.36 0 +0.07(+0.10%)
Dec 28, 2017 71.87 71.97 71.00 71.28 2,421,803 -0.55(-0.77%)
Dec 27, 2017 72.28 72.46 71.70 71.83 2,254,979 -0.45(-0.62%)
Dec 26, 2017 71.30 72.32 71.26 72.28 2,376,651 +1.12(+1.57%)
Dec 22, 2017 71.37 71.40 70.70 71.16 3,210,650 -0.05(-0.07%)
Dec 21, 2017 70.34 71.56 70.29 71.21 3,907,001 +0.47(+0.66%)
Dec 20, 2017 71.04 71.51 70.69 70.74 3,988,365 -0.24(-0.34%)
Dec 19, 2017 70.74 71.11 70.14 70.99 5,626,931 +0.55(+0.78%)
Dec 18, 2017 69.56 70.59 69.48 70.44 3,880,182 +1.21(+1.75%)
Dec 15, 2017 68.96 69.94 68.64 69.22 7,465,858 +0.70(+1.02%)
Dec 14, 2017 69.42 69.46 68.47 68.52 4,365,372 -0.45(-0.65%)
Dec 13, 2017 68.99 69.32 68.60 68.97 4,139,862 +0.26(+0.38%)
Dec 12, 2017 68.71 68.86 68.18 68.71 5,576,355 +0.30(+0.44%)
Dec 11, 2017 68.82 68.82 68.06 68.41 6,431,396 -0.54(-0.79%)
Dec 08, 2017 69.07 69.15 68.25 68.95 5,111,414 +0.04(+0.05%)
Dec 07, 2017 70.33 70.33 68.83 68.91 5,656,311 -1.13(-1.61%)
Dec 06, 2017 70.44 71.05 70.04 70.04 3,410,379 -0.51(-0.73%)
Dec 05, 2017 71.00 71.26 70.52 70.56 7,307,565 -1.31(-1.82%)
Dec 04, 2017 70.70 72.74 70.61 71.86 5,740,985 +1.54(+2.19%)
Dec 01, 2017 70.28 71.11 69.49 70.32 5,590,789 -0.19(-0.26%)
Nov 30, 2017 69.35 71.14 69.23 70.51 6,729,066 +0.72(+1.03%)
Nov 29, 2017 67.90 70.69 67.78 69.79 8,027,530 +1.99(+2.93%)
Nov 28, 2017 66.32 67.90 66.14 67.80 4,974,523 +1.58(+2.38%)
Nov 27, 2017 66.22 66.64 65.79 66.23 4,779,996 +0.08(+0.13%)
Nov 24, 2017 66.41 66.68 66.03 66.14 1,717,991 +0.28(+0.43%)
Nov 22, 2017 66.38 66.59 65.74 65.86 4,037,215 -0.62(-0.93%)
Nov 21, 2017 66.24 66.52 65.42 66.48 4,737,771 +0.04(+0.06%)
Nov 20, 2017 66.35 66.76 65.87 66.44 6,567,881 +0.16(+0.24%)
Nov 17, 2017 64.72 66.60 64.72 66.28 8,421,595 +1.83(+2.84%)
Nov 16, 2017 64.50 64.88 64.16 64.45 5,198,591 +0.02(+0.03%)
Nov 15, 2017 63.01 64.92 62.53 64.43 10,903,620 +1.03(+1.62%)
Nov 14, 2017 63.09 64.95 62.01 63.41 18,307,932 -2.63(-3.99%)
Nov 13, 2017 65.55 67.25 65.41 66.04 9,647,340 +0.50(+0.77%)
Nov 10, 2017 64.75 65.55 64.53 65.54 6,516,464 +0.91(+1.40%)
Nov 09, 2017 63.42 65.23 63.22 64.63 5,542,899 +1.19(+1.87%)
Nov 08, 2017 63.28 63.90 62.97 63.44 5,111,910 -0.01(-0.01%)
Nov 07, 2017 63.44 63.85 63.16 63.45 5,362,652 +0.07(+0.10%)
Nov 06, 2017 63.77 64.28 63.31 63.39 5,171,307 -0.34(-0.54%)
Nov 03, 2017 65.01 65.01 63.66 63.73 4,628,925 -1.50(-2.29%)
Nov 02, 2017 65.03 65.54 64.68 65.23 3,166,468 +0.46(+0.70%)
Nov 01, 2017 65.29 65.40 64.45 64.77 3,140,738 -0.07(-0.11%)
Oct 31, 2017 65.59 66.11 64.58 64.85 4,069,757 +0.42(+0.65%)
Oct 30, 2017 65.22 65.24 64.01 64.43 4,860,673 -1.11(-1.69%)
Oct 27, 2017 66.27 66.28 65.24 65.53 4,841,525 -0.86(-1.30%)
Oct 26, 2017 66.39 66.83 65.91 66.40 3,529,913 +0.03(+0.04%)
Oct 25, 2017 66.65 66.84 66.03 66.37 3,390,546 -0.28(-0.42%)
Oct 24, 2017 67.15 67.45 66.56 66.65 2,867,871 -0.43(-0.64%)
Oct 23, 2017 66.90 67.67 66.73 67.07 3,022,061 +0.10(+0.15%)
Oct 20, 2017 66.68 67.20 66.52 66.97 3,606,953 +0.63(+0.95%)
Oct 19, 2017 66.24 66.61 66.03 66.34 3,716,080 +0.10(+0.15%)
Oct 18, 2017 66.61 66.88 66.11 66.24 3,699,643 -0.46(-0.70%)
Oct 17, 2017 66.07 66.77 66.02 66.70 2,804,145 +0.59(+0.89%)
Oct 16, 2017 66.68 66.72 65.77 66.12 3,327,689 -0.84(-1.25%)
Oct 13, 2017 66.69 67.32 66.47 66.95 2,851,965 +0.27(+0.40%)
Oct 12, 2017 67.29 67.29 66.08 66.68 3,744,758 -0.72(-1.06%)
Oct 11, 2017 67.32 67.75 67.09 67.40 3,180,745 +0.28(+0.42%)
Oct 10, 2017 67.91 68.04 67.03 67.12 3,133,387 -0.72(-1.07%)
Oct 09, 2017 68.41 68.62 67.64 67.85 1,959,138 -0.53(-0.77%)
Oct 06, 2017 68.28 68.71 67.91 68.38 2,221,366 -0.20(-0.28%)
Oct 05, 2017 68.22 68.64 68.00 68.57 4,183,857 +0.15(+0.22%)
Oct 04, 2017 68.41 68.63 67.91 68.42 3,021,143 -0.16(-0.23%)
Oct 03, 2017 68.29 68.72 68.08 68.58 2,137,371 +0.39(+0.57%)
Oct 02, 2017 68.46 68.53 67.58 68.19 3,173,334 -0.31(-0.45%)
Sep 29, 2017 68.83 69.09 68.39 68.50 3,214,663 -0.20(-0.30%)
Sep 28, 2017 68.79 68.96 68.30 68.70 2,646,466 -0.20(-0.28%)
Sep 27, 2017 69.10 68.16 68.90 2,515,602 +0.35(+0.52%)
Sep 26, 2017 68.75 69.10 68.30 68.54 3,155,845 -0.05(-0.07%)
Sep 25, 2017 67.37 68.74 67.17 68.59 5,457,405 +1.28(+1.90%)
Sep 22, 2017 67.49 67.72 67.03 67.31 4,584,154 -0.34(-0.51%)
Sep 21, 2017 67.39 67.98 67.29 67.65 4,019,327 +0.37(+0.55%)
Sep 20, 2017 67.63 67.64 66.84 67.28 5,253,572 -0.38(-0.56%)
Sep 19, 2017 68.37 68.43 67.64 67.66 3,049,892 -0.55(-0.80%)
Sep 18, 2017 68.64 68.65 67.94 68.21 2,093,523 -0.30(-0.43%)
Sep 15, 2017 67.99 68.53 67.41 68.51 4,330,163 +0.49(+0.72%)
Sep 14, 2017 68.29 68.34 67.69 68.01 3,752,444 -0.26(-0.38%)
Sep 13, 2017 68.44 68.95 68.19 68.27 4,093,496 -0.05(-0.07%)
Sep 12, 2017 67.82 69.03 67.82 68.32 3,075,203 +0.65(+0.96%)
Sep 11, 2017 67.25 67.82 66.89 67.67 3,440,489 +0.42(+0.62%)
Sep 08, 2017 67.79 67.81 66.63 67.25 2,886,287 -0.49(-0.73%)
Sep 07, 2017 68.28 68.42 67.40 67.74 2,914,112 -0.10(-0.15%)
Sep 06, 2017 67.25 67.91 67.20 67.85 3,253,808 +0.64(+0.95%)
Sep 05, 2017 67.05 67.41 66.63 67.20 3,524,951 -0.04(-0.06%)
Sep 01, 2017 67.30 67.65 67.04 67.24 3,040,567 +0.07(+0.11%)
Aug 31, 2017 66.73 67.30 66.73 67.17 4,879,028 +0.23(+0.35%)
Aug 30, 2017 66.34 67.15 66.16 66.94 3,462,222 +0.52(+0.78%)
Aug 29, 2017 66.28 66.53 65.81 66.42 3,475,531 -0.29(-0.43%)
Aug 28, 2017 66.89 67.07 66.53 66.70 5,095,557 +0.12(+0.18%)
Aug 25, 2017 66.24 67.01 65.97 66.58 3,192,566 +0.72(+1.10%)
Aug 24, 2017 67.41 68.01 65.65 65.86 7,201,690 -0.65(-0.98%)
Aug 23, 2017 66.41 66.73 66.03 66.51 4,735,390 -0.01(-0.01%)
Aug 22, 2017 66.51 66.84 66.08 66.52 4,767,206 +0.13(+0.20%)
Aug 21, 2017 65.49 66.58 65.17 66.39 5,618,486 +0.92(+1.40%)
Aug 18, 2017 65.31 66.16 65.03 65.47 7,163,563 +0.20(+0.31%)
Aug 17, 2017 66.03 66.07 65.20 65.26 5,650,423 -1.24(-1.87%)
Aug 16, 2017 65.74 66.62 65.24 66.51 6,160,095 +1.33(+2.04%)
Aug 15, 2017 64.80 66.71 64.00 65.18 8,843,887 +0.50(+0.78%)
Aug 14, 2017 66.55 66.66 64.38 64.68 8,272,040 -1.35(-2.04%)
Aug 11, 2017 65.13 66.47 65.01 66.03 5,310,299 +0.75(+1.15%)
Aug 10, 2017 65.67 65.76 64.84 65.27 5,099,001 -0.93(-1.40%)
Aug 09, 2017 66.18 66.43 65.55 66.20 4,168,833 -0.22(-0.34%)
Aug 08, 2017 65.78 66.97 65.68 66.42 5,786,311 +1.05(+1.61%)
Aug 07, 2017 64.79 65.56 64.79 65.37 3,009,220 +0.48(+0.74%)
Aug 04, 2017 64.51 65.09 64.31 64.89 3,592,965 +0.52(+0.80%)
Aug 03, 2017 65.22 65.32 63.88 64.37 5,090,658 -0.84(-1.29%)
Aug 02, 2017 65.01 65.56 64.74 65.22 3,704,578 -0.19(-0.30%)
Aug 01, 2017 65.11 65.61 64.99 65.41 3,825,331 +0.38(+0.58%)
Jul 31, 2017 64.51 65.15 63.99 65.03 4,571,870 +0.66(+1.02%)
Jul 28, 2017 64.45 64.79 63.96 64.37 3,712,248 -0.04(-0.06%)
Jul 27, 2017 63.31 64.50 63.19 64.41 5,053,824 +1.08(+1.71%)
Jul 26, 2017 63.75 63.77 63.00 63.33 5,431,909 -0.21(-0.33%)
Jul 25, 2017 62.22 64.07 62.17 63.54 6,341,542 +1.66(+2.69%)
Jul 24, 2017 63.45 63.45 61.65 61.88 7,939,876 -1.87(-2.93%)
Jul 21, 2017 64.09 64.22 63.17 63.74 5,201,468 -0.63(-0.98%)
Jul 20, 2017 65.03 65.37 64.32 64.37 5,276,283 -0.65(-1.00%)
Jul 19, 2017 64.84 65.32 64.65 65.02 5,471,801 +0.32(+0.50%)
Jul 18, 2017 64.99 65.17 64.46 64.70 3,079,834 -0.38(-0.58%)
Jul 17, 2017 64.56 65.47 64.48 65.08 4,585,434 +0.52(+0.80%)
Jul 14, 2017 64.95 65.22 64.36 64.56 4,010,284 -0.17(-0.26%)
Jul 13, 2017 64.12 64.77 64.04 64.72 5,417,571 +0.97(+1.52%)
Jul 12, 2017 63.61 63.96 63.55 63.75 3,726,457 +0.31(+0.48%)
Jul 11, 2017 63.45 63.74 63.22 63.45 5,146,008 -0.07(-0.12%)
Jul 10, 2017 64.92 65.01 63.45 63.52 4,194,813 -1.54(-2.37%)
Jul 07, 2017 65.21 65.60 64.95 65.07 4,613,284 +0.06(+0.09%)
Jul 06, 2017 65.34 65.53 64.85 65.01 5,072,768 -0.82(-1.25%)
Jul 05, 2017 66.33 66.33 64.98 65.83 5,555,907 -0.36(-0.54%)
Jul 03, 2017 67.19 67.71 66.16 66.20 3,210,099 -0.56(-0.83%)
Jun 30, 2017 66.12 67.08 66.03 66.75 6,716,139 +1.01(+1.53%)
Jun 29, 2017 66.02 66.21 65.48 65.74 4,858,817 -0.31(-0.46%)
Jun 28, 2017 65.00 66.16 64.87 66.05 5,216,104 +1.34(+2.07%)
Jun 27, 2017 64.47 64.96 64.42 64.71 3,852,151 +0.02(+0.03%)
Jun 26, 2017 64.55 65.06 64.21 64.69 4,155,976 +0.62(+0.97%)
Jun 23, 2017 63.56 64.16 63.10 64.07 6,611,648 +0.48(+0.76%)
Jun 22, 2017 64.20 64.23 63.39 63.59 6,642,668 -0.60(-0.94%)
Jun 21, 2017 64.65 65.43 63.68 64.19 7,824,982 -0.72(-1.11%)
Jun 20, 2017 66.66 66.76 64.88 64.91 7,786,487 -2.01(-3.00%)
Jun 19, 2017 67.16 67.24 66.22 66.92 4,204,747 -0.08(-0.12%)
Jun 16, 2017 66.47 67.06 66.04 67.00 6,241,216 -0.09(-0.14%)
Jun 15, 2017 67.64 67.80 66.30 67.09 4,227,031 -0.58(-0.86%)
Jun 14, 2017 68.19 68.30 67.40 67.68 4,170,286 -0.68(-1.00%)
Jun 13, 2017 68.30 68.65 68.03 68.36 3,468,151 +0.13(+0.19%)
Jun 12, 2017 68.01 68.89 68.01 68.23 4,010,043 +0.08(+0.12%)
Jun 09, 2017 67.32 68.52 66.86 68.15 5,056,663 +0.83(+1.24%)
Jun 08, 2017 69.02 67.26 67.31 5,573,566 -1.30(-1.90%)
Jun 07, 2017 68.75 69.07 68.46 68.62 2,938,858 +0.20(+0.30%)
Jun 06, 2017 69.06 69.23 68.33 68.42 4,205,170 -0.98(-1.41%)
Jun 05, 2017 69.39 69.91 69.16 69.40 2,750,018 -0.18(-0.25%)
Jun 02, 2017 69.74 70.10 69.24 69.57 3,758,687 -0.63(-0.90%)
Jun 01, 2017 70.07 70.34 69.41 70.20 2,989,778 +0.64(+0.92%)
May 31, 2017 69.53 69.70 69.19 69.56 4,300,245 +0.33(+0.48%)
May 30, 2017 69.67 70.02 69.15 69.23 3,751,714 -0.63(-0.90%)
May 26, 2017 69.92 70.14 69.58 69.86 2,971,450 +0.15(+0.21%)
May 25, 2017 68.79 70.04 68.62 69.71 4,918,425 +1.28(+1.87%)
May 24, 2017 68.94 69.09 68.41 68.43 6,023,152 -0.38(-0.55%)
May 23, 2017 69.61 69.64 68.68 68.81 5,857,530 -0.82(-1.18%)
May 22, 2017 68.96 69.78 68.74 69.64 5,877,649 +0.94(+1.37%)
May 19, 2017 69.16 69.18 67.64 68.69 8,758,076 -0.19(-0.28%)
May 18, 2017 69.33 69.71 68.78 68.89 6,283,087 -0.27(-0.39%)
May 17, 2017 68.22 70.20 68.21 69.16 10,860,731 +0.93(+1.37%)
May 16, 2017 68.09 69.71 67.55 68.22 16,564,182 -2.90(-4.08%)
May 15, 2017 71.68 71.99 70.88 71.13 6,386,321 -0.38(-0.53%)
May 12, 2017 73.13 73.13 71.24 71.50 6,438,521 -2.00(-2.72%)
May 11, 2017 74.18 74.19 72.81 73.50 4,710,657 -1.16(-1.55%)
May 10, 2017 73.10 74.84 72.86 74.66 5,338,084 +1.61(+2.20%)
May 09, 2017 72.40 73.47 72.30 73.05 3,510,536 +0.73(+1.01%)
May 08, 2017 72.68 72.75 72.04 72.32 3,556,326 -0.18(-0.24%)
May 05, 2017 72.99 73.01 72.25 72.49 3,137,148 -0.26(-0.35%)
May 04, 2017 72.78 72.92 72.32 72.75 2,569,851 -0.16(-0.21%)
May 03, 2017 72.68 73.07 72.39 72.91 3,177,587 +0.21(+0.29%)
May 02, 2017 71.66 72.69 71.51 72.69 3,476,428 +1.16(+1.62%)
May 01, 2017 72.68 72.71 71.53 71.53 2,207,789 -0.91(-1.26%)
Apr 28, 2017 72.71 72.73 71.91 72.45 2,941,316 -0.30(-0.42%)
Apr 27, 2017 72.73 72.86 72.30 72.75 2,495,842 +0.05(+0.06%)
Apr 26, 2017 72.74 73.22 72.46 72.70 2,390,341 +0.13(+0.18%)
Apr 25, 2017 72.51 72.74 72.10 72.57 2,466,923 +0.15(+0.20%)
Apr 24, 2017 72.90 73.00 72.06 72.43 2,621,140 +0.06(+0.08%)
Apr 21, 2017 71.98 72.40 71.80 72.37 3,313,174 +0.36(+0.50%)
Apr 20, 2017 71.09 72.16 71.08 72.01 3,423,893 +1.17(+1.65%)
Apr 19, 2017 71.06 71.16 70.69 70.84 2,190,222 +0.06(+0.08%)
Apr 18, 2017 70.47 71.11 70.25 70.79 2,358,052 +0.33(+0.47%)
Apr 17, 2017 71.01 71.10 70.19 70.46 2,746,485 -0.30(-0.43%)
Apr 13, 2017 70.95 71.28 70.72 70.76 3,097,472 -0.26(-0.36%)
Apr 12, 2017 71.13 71.13 70.58 71.02 4,278,098 +0.09(+0.13%)
Apr 11, 2017 69.99 70.94 69.84 70.93 4,640,589 +0.89(+1.28%)
Apr 10, 2017 70.11 70.77 69.83 70.03 3,393,338 -0.06(-0.09%)
Apr 07, 2017 70.58 70.74 70.09 70.10 3,902,277 -0.65(-0.92%)
Apr 06, 2017 70.34 71.28 70.34 70.75 4,094,731 +0.80(+1.15%)
Apr 05, 2017 70.75 70.99 69.84 69.95 5,184,857 -0.72(-1.02%)
Apr 04, 2017 72.14 72.16 70.58 70.67 5,888,916 -1.49(-2.07%)
Apr 03, 2017 73.04 73.11 71.98 72.16 3,842,638 -0.69(-0.95%)
Mar 31, 2017 73.37 73.67 72.80 72.85 2,947,917 -0.64(-0.86%)
Mar 30, 2017 73.19 73.55 73.09 73.49 2,041,946 +0.08(+0.11%)
Mar 29, 2017 72.60 73.66 72.35 73.40 3,515,233 +0.89(+1.23%)
Mar 28, 2017 72.10 72.68 72.00 72.51 5,076,334 +0.33(+0.46%)
Mar 27, 2017 71.71 72.31 71.52 72.18 3,368,004 -0.07(-0.10%)
Mar 24, 2017 72.10 72.43 71.82 72.25 3,046,058 +0.00(+0.00%)
Mar 23, 2017 72.53 72.85 72.11 72.25 2,987,479 -0.19(-0.27%)
Mar 22, 2017 71.90 72.53 71.57 72.45 2,715,477 +0.51(+0.70%)
Mar 21, 2017 72.32 72.52 71.55 71.94 3,195,560 -0.08(-0.12%)
Mar 20, 2017 72.97 72.98 71.78 72.02 4,290,648 -0.96(-1.31%)
Mar 17, 2017 73.34 73.37 72.56 72.98 5,548,838 +0.00(+0.00%)
Mar 16, 2017 73.24 73.38 72.74 72.98 4,168,063 +0.04(+0.05%)
Mar 15, 2017 72.09 73.07 72.01 72.94 3,548,593 +0.83(+1.15%)
Mar 14, 2017 72.10 72.45 71.87 72.11 2,587,651 +0.20(+0.28%)
Mar 13, 2017 71.85 72.29 71.50 71.91 2,680,317 -0.11(-0.15%)
Mar 10, 2017 72.12 72.24 70.99 72.02 3,221,786 +0.22(+0.31%)
Mar 09, 2017 72.19 72.36 71.71 71.80 3,071,523 -0.47(-0.65%)
Mar 08, 2017 72.06 72.65 71.98 72.27 3,461,616 +0.14(+0.19%)
Mar 07, 2017 72.20 72.78 72.06 72.13 3,454,281 -0.28(-0.38%)
Mar 06, 2017 72.33 72.74 72.19 72.41 3,078,710 -0.20(-0.28%)
Mar 03, 2017 72.87 73.03 72.23 72.61 3,176,103 -0.53(-0.72%)
Mar 02, 2017 72.11 73.44 71.96 73.14 4,261,431 +0.87(+1.20%)
Mar 01, 2017 72.76 72.78 71.75 72.27 6,986,940 +0.00(+0.00%)
Feb 28, 2017 72.07 72.47 71.43 72.27 6,794,486 -0.16(-0.22%)
Feb 27, 2017 72.09 72.66 72.00 72.43 4,812,165 +0.34(+0.47%)
Feb 24, 2017 71.49 72.59 71.42 72.09 5,865,490 +0.41(+0.57%)
Feb 23, 2017 70.75 72.67 70.75 71.68 9,844,933 +1.34(+1.91%)
Feb 22, 2017 71.01 71.58 69.53 70.34 9,916,292 +0.10(+0.14%)
Feb 21, 2017 71.30 71.31 70.04 70.23 9,649,719 -0.88(-1.23%)
Feb 17, 2017 71.11 71.11 71.11 0 +0.33(+0.47%)
Feb 16, 2017 71.90 71.93 70.58 70.78 5,968,904 -1.29(-1.79%)
Feb 15, 2017 72.08 72.29 71.59 72.07 3,672,124 +0.14(+0.19%)
Feb 14, 2017 70.75 71.99 70.60 71.93 4,389,109 +1.09(+1.53%)
Feb 13, 2017 71.22 71.49 70.58 70.84 3,784,174 -0.14(-0.19%)
Feb 10, 2017 70.23 71.12 69.94 70.98 3,985,515 +0.87(+1.23%)
Feb 09, 2017 69.56 70.50 69.66 70.11 3,447,379 +0.55(+0.79%)
Feb 08, 2017 69.20 69.80 69.14 69.56 4,340,446 +0.26(+0.37%)
Feb 07, 2017 69.25 69.55 69.09 69.30 2,535,899 +0.15(+0.21%)
Feb 06, 2017 68.90 69.44 68.80 69.16 4,068,020 -0.13(-0.19%)
Feb 03, 2017 68.63 69.62 68.57 69.28 4,626,834 +0.50(+0.72%)
Feb 02, 2017 68.52 69.34 68.21 68.79 4,721,530 +0.23(+0.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback