Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.91 63.32 61.85 62.16 4,827,748 -0.64(-1.01%)
Jan 30, 2018 63.04 63.04 62.67 62.80 2,775,690 -0.44(-0.70%)
Jan 29, 2018 62.35 63.34 62.35 63.24 3,414,855 +0.75(+1.20%)
Jan 26, 2018 62.35 62.50 61.91 62.49 2,513,580 +0.48(+0.78%)
Jan 25, 2018 62.27 62.38 61.69 62.01 2,817,431 -0.02(-0.04%)
Jan 24, 2018 62.18 62.89 61.87 62.03 2,862,908 +0.08(+0.12%)
Jan 23, 2018 61.47 62.05 61.15 61.95 3,269,735 +0.34(+0.56%)
Jan 22, 2018 61.09 61.83 60.83 61.61 2,791,465 +0.48(+0.79%)
Jan 19, 2018 60.44 61.17 60.24 61.13 3,295,949 +1.04(+1.73%)
Jan 18, 2018 60.02 60.80 59.93 60.08 2,856,992 +0.22(+0.37%)
Jan 17, 2018 59.15 59.96 59.00 59.86 2,020,412 +1.12(+1.90%)
Jan 16, 2018 59.75 59.75 58.70 58.74 2,865,800 -0.86(-1.44%)
Jan 12, 2018 59.60 59.60 59.60 0 +0.47(+0.79%)
Jan 11, 2018 58.37 59.18 58.31 59.13 3,044,701 +0.82(+1.41%)
Jan 10, 2018 58.31 3,342,224 -0.01(-0.01%)
Jan 09, 2018 59.04 59.20 58.18 58.32 3,877,756 -0.94(-1.59%)
Jan 08, 2018 58.12 60.29 58.12 59.26 3,948,775 +1.27(+2.19%)
Jan 05, 2018 57.92 58.34 57.71 57.99 2,730,360 +0.18(+0.32%)
Jan 04, 2018 56.77 57.83 56.61 57.81 3,273,304 +1.29(+2.28%)
Jan 03, 2018 57.11 57.15 56.46 56.52 2,183,783 -0.49(-0.86%)
Jan 02, 2018 57.01 57.13 56.70 57.01 2,236,713 +0.32(+0.57%)
Dec 29, 2017 56.69 56.69 56.69 0 -0.22(-0.39%)
Dec 28, 2017 57.11 57.11 56.86 56.91 1,245,578 -0.18(-0.31%)
Dec 27, 2017 57.33 57.38 57.04 57.09 1,377,659 -0.07(-0.12%)
Dec 26, 2017 56.48 57.20 56.44 57.16 1,112,402 +0.57(+1.00%)
Dec 22, 2017 56.80 56.97 56.27 56.59 2,488,068 -0.28(-0.49%)
Dec 21, 2017 57.15 57.46 56.69 56.87 2,142,670 -0.13(-0.23%)
Dec 20, 2017 56.87 57.22 56.71 57.00 3,375,112 +0.42(+0.74%)
Dec 19, 2017 56.97 57.28 56.34 56.57 1,976,056 -0.22(-0.39%)
Dec 18, 2017 57.35 57.65 56.63 56.80 2,762,833 -0.21(-0.36%)
Dec 15, 2017 56.61 57.09 56.36 57.00 5,225,681 +0.81(+1.45%)
Dec 14, 2017 56.31 56.59 56.04 56.19 2,743,036 +0.22(+0.40%)
Dec 13, 2017 55.74 56.30 55.58 55.97 1,477,148 +0.41(+0.73%)
Dec 12, 2017 55.56 55.87 55.45 55.56 3,043,358 -0.05(-0.10%)
Dec 11, 2017 56.37 56.63 55.45 55.62 2,791,722 -0.57(-1.02%)
Dec 08, 2017 55.17 56.20 55.11 56.19 2,961,852 +1.10(+2.00%)
Dec 07, 2017 54.90 55.62 54.83 55.09 2,231,208 +0.51(+0.93%)
Dec 06, 2017 54.68 54.92 53.68 54.58 2,985,005 +0.98(+1.83%)
Dec 05, 2017 54.35 54.41 53.56 53.60 4,215,357 -0.63(-1.17%)
Dec 04, 2017 55.13 55.22 54.22 54.23 5,643,883 -0.43(-0.79%)
Dec 01, 2017 55.55 55.55 53.99 54.66 4,659,450 -0.89(-1.60%)
Nov 30, 2017 56.48 56.66 55.52 55.56 5,152,142 -0.89(-1.58%)
Nov 29, 2017 56.47 57.00 56.19 56.45 2,644,659 +0.08(+0.15%)
Nov 28, 2017 56.09 56.89 56.00 56.36 2,900,873 +0.44(+0.79%)
Nov 27, 2017 56.35 57.01 55.91 55.92 2,978,824 -0.34(-0.61%)
Nov 24, 2017 55.97 56.39 55.95 56.26 1,663,421 +0.41(+0.74%)
Nov 22, 2017 55.06 55.89 54.97 55.85 3,683,448 +0.58(+1.05%)
Nov 21, 2017 54.92 55.33 54.62 55.27 2,736,235 +0.49(+0.89%)
Nov 20, 2017 53.93 54.95 53.68 54.79 2,283,683 +0.87(+1.61%)
Nov 17, 2017 53.72 54.25 53.72 53.92 2,425,191 +0.56(+1.04%)
Nov 16, 2017 53.13 53.61 52.87 53.36 3,628,195 +0.34(+0.65%)
Nov 15, 2017 53.16 53.48 52.95 53.02 2,155,793 -0.22(-0.41%)
Nov 14, 2017 52.85 53.51 52.71 53.24 1,281,327 +0.19(+0.36%)
Nov 13, 2017 53.04 53.49 52.92 53.05 1,648,658 +0.03(+0.06%)
Nov 10, 2017 52.75 53.35 52.59 53.02 2,138,187 +0.21(+0.39%)
Nov 09, 2017 52.76 53.17 52.64 52.81 2,025,943 -0.10(-0.19%)
Nov 08, 2017 52.28 52.99 52.14 52.91 1,726,917 +0.62(+1.18%)
Nov 07, 2017 52.56 52.63 52.04 52.30 2,032,583 -0.30(-0.56%)
Nov 06, 2017 52.99 53.34 52.56 52.59 2,312,508 -0.30(-0.58%)
Nov 03, 2017 53.25 53.42 52.69 52.90 3,269,163 -0.34(-0.63%)
Nov 02, 2017 53.70 53.77 52.78 53.23 2,873,945 -0.18(-0.34%)
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.