Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.99 54.60 52.85 53.84 50,590,760 +2.03(+3.91%)
Oct 30, 2018 50.42 51.87 50.04 51.81 64,240,980 +0.81(+1.58%)
Oct 29, 2018 54.12 54.85 49.79 51.00 77,592,616 -2.57(-4.80%)
Oct 26, 2018 51.85 55.33 51.70 53.57 83,750,000 -1.20(-2.20%)
Oct 25, 2018 53.59 55.55 53.48 54.78 50,811,980 +2.24(+4.27%)
Oct 24, 2018 55.21 55.31 52.44 52.54 39,369,920 -2.65(-4.80%)
Oct 23, 2018 54.04 55.39 53.50 55.18 36,969,680 +0.13(+0.23%)
Oct 22, 2018 55.15 55.61 54.55 55.06 30,275,600 +0.23(+0.43%)
Oct 19, 2018 54.67 55.52 54.39 54.82 25,352,000 +0.42(+0.78%)
Oct 18, 2018 56.09 56.09 53.85 54.40 41,886,220 -1.39(-2.48%)
Oct 17, 2018 56.32 56.45 55.11 55.78 29,332,620 -0.28(-0.50%)
Oct 16, 2018 55.23 56.21 55.12 56.06 38,549,100 +1.45(+2.66%)
Oct 15, 2018 55.45 55.67 54.45 54.61 27,447,440 -0.89(-1.61%)
Oct 12, 2018 55.40 55.75 54.32 55.50 42,026,000 +1.54(+2.85%)
Oct 11, 2018 53.65 55.32 53.41 53.97 58,996,080 -0.09(-0.18%)
Oct 10, 2018 56.55 56.61 54.06 54.06 53,493,440 -2.88(-5.06%)
Oct 09, 2018 57.31 57.72 56.88 56.94 26,175,080 -0.51(-0.88%)
Oct 08, 2018 57.51 58.40 56.37 57.45 38,642,920 -0.42(-0.72%)
Oct 05, 2018 58.38 58.67 57.26 57.87 23,688,000 -0.54(-0.93%)
Oct 04, 2018 59.77 59.88 57.78 58.41 44,183,340 -1.74(-2.89%)
Oct 03, 2018 60.25 60.32 59.69 60.15 25,122,840 +0.14(+0.24%)
Oct 02, 2018 59.55 60.50 59.33 60.01 33,756,900 +0.24(+0.40%)
Oct 01, 2018 59.99 60.49 59.52 59.77 27,129,760 +0.09(+0.15%)
Sep 28, 2018 59.59 59.77 59.23 59.67 27,612,000 -0.06(-0.10%)
Sep 27, 2018 59.34 60.10 59.18 59.73 24,893,760 +0.71(+1.20%)
Sep 26, 2018 59.26 59.71 58.74 59.02 29,244,060 -0.21(-0.35%)
Sep 25, 2018 58.81 59.34 58.40 59.23 19,552,860 +0.56(+0.96%)
Sep 24, 2018 57.86 58.90 57.35 58.67 25,411,480 +0.36(+0.62%)
Sep 21, 2018 59.60 59.61 58.30 58.30 88,110,000 -1.04(-1.75%)
Sep 20, 2018 59.00 59.49 58.67 59.34 24,504,620 +0.79(+1.35%)
Sep 19, 2018 58.25 58.66 57.73 58.55 23,806,960 +0.49(+0.85%)
Sep 18, 2018 57.85 58.80 57.85 58.06 24,073,040 +0.26(+0.45%)
Sep 17, 2018 58.51 58.86 57.70 57.80 26,088,040 -0.82(-1.41%)
Sep 14, 2018 58.95 59.02 58.42 58.63 18,878,000 -0.14(-0.24%)
Sep 13, 2018 58.54 58.93 58.14 58.77 28,516,600 +0.63(+1.08%)
Sep 12, 2018 58.64 58.93 57.92 58.14 25,905,540 -0.73(-1.23%)
Sep 11, 2018 58.08 58.93 57.81 58.87 24,191,200 +0.64(+1.09%)
Sep 10, 2018 58.61 58.73 58.01 58.23 22,312,480 -0.01(-0.02%)
Sep 07, 2018 57.93 58.76 57.86 58.24 28,028,000 -0.33(-0.56%)
Sep 06, 2018 59.31 59.31 57.60 58.57 37,762,020 -0.75(-1.27%)
Sep 05, 2018 59.69 59.95 58.10 59.32 41,184,820 -0.53(-0.88%)
Sep 04, 2018 60.21 60.65 59.62 59.85 36,620,520 -1.06(-1.74%)
Aug 31, 2018 60.91 60.91 60.91 0 -1.05(-1.69%)
Aug 30, 2018 62.21 62.68 61.63 61.96 26,627,580 -0.51(-0.81%)
Aug 29, 2018 61.87 62.53 61.82 62.47 26,181,920 +0.91(+1.47%)
Aug 28, 2018 62.06 62.13 61.43 61.56 26,058,840 -0.53(-0.86%)
Aug 27, 2018 61.38 62.15 61.29 62.09 23,123,020 +1.06(+1.73%)
Aug 24, 2018 60.44 61.08 60.32 61.03 18,936,000 +0.76(+1.27%)
Aug 23, 2018 60.36 61.06 60.21 60.27 19,801,580 -0.10(-0.16%)
Aug 22, 2018 60.00 60.59 59.95 60.37 17,747,300 +0.29(+0.48%)
Aug 21, 2018 60.40 60.86 60.02 60.08 24,094,860 -0.31(-0.51%)
Aug 20, 2018 60.25 60.55 59.73 60.39 17,411,740 +0.34(+0.57%)
Aug 17, 2018 60.10 60.45 59.41 60.05 27,792,000 -0.28(-0.46%)
Aug 16, 2018 61.24 61.30 60.13 60.32 26,861,140 -0.39(-0.65%)
Aug 15, 2018 61.46 61.76 60.48 60.72 36,568,320 -1.39(-2.23%)
Aug 14, 2018 61.76 62.29 61.26 62.10 26,962,920 +0.35(+0.57%)
Aug 13, 2018 61.85 62.46 61.68 61.75 19,944,560 -0.13(-0.21%)
Aug 10, 2018 62.15 62.28 61.60 61.88 22,178,000 -0.57(-0.92%)
Aug 09, 2018 62.49 62.78 62.30 62.45 16,971,200 +0.17(+0.28%)
Aug 08, 2018 62.02 62.83 61.90 62.28 27,410,320 +0.17(+0.27%)
Aug 07, 2018 61.85 62.56 61.81 62.11 29,872,860 +0.87(+1.42%)
Aug 06, 2018 61.25 61.30 60.79 61.24 21,625,640 +0.05(+0.09%)
Aug 03, 2018 61.48 61.50 60.75 61.19 21,796,000 -0.12(-0.20%)
Aug 02, 2018 60.30 61.49 60.24 61.31 30,599,220 +0.31(+0.50%)
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.