Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.22 63.63 62.16 62.47 4,803,957 -0.64(-1.01%)
Jan 30, 2018 63.35 63.35 62.98 63.11 2,762,011 -0.45(-0.70%)
Jan 29, 2018 62.66 63.65 62.66 63.55 3,398,027 +0.75(+1.20%)
Jan 26, 2018 62.66 62.81 62.22 62.80 2,501,193 +0.48(+0.78%)
Jan 25, 2018 62.58 62.69 62.00 62.31 2,803,547 -0.02(-0.04%)
Jan 24, 2018 62.49 63.21 62.18 62.34 2,848,800 +0.08(+0.12%)
Jan 23, 2018 61.77 62.36 61.45 62.26 3,253,622 +0.35(+0.56%)
Jan 22, 2018 61.40 62.14 61.13 61.91 2,777,709 +0.48(+0.79%)
Jan 19, 2018 60.73 61.47 60.53 61.43 3,279,707 +1.05(+1.73%)
Jan 18, 2018 60.32 61.10 60.23 60.38 2,842,913 +0.22(+0.37%)
Jan 17, 2018 59.44 60.26 59.29 60.16 2,010,455 +1.12(+1.90%)
Jan 16, 2018 60.04 60.05 59.00 59.03 2,851,677 -0.86(-1.44%)
Jan 12, 2018 59.90 59.90 59.90 0 +0.47(+0.79%)
Jan 11, 2018 58.66 59.47 58.59 59.43 3,029,697 +0.82(+1.41%)
Jan 10, 2018 58.60 3,325,754 -0.01(-0.01%)
Jan 09, 2018 59.33 59.50 58.47 58.61 3,858,647 -0.95(-1.59%)
Jan 08, 2018 58.41 60.59 58.41 59.56 3,929,316 +1.28(+2.19%)
Jan 05, 2018 58.20 58.63 57.99 58.28 2,716,905 +0.18(+0.32%)
Jan 04, 2018 57.05 58.12 56.89 58.09 3,257,173 +1.29(+2.28%)
Jan 03, 2018 57.39 57.43 56.74 56.80 2,173,022 -0.49(-0.86%)
Jan 02, 2018 57.29 57.41 56.99 57.29 2,225,690 +0.32(+0.57%)
Dec 29, 2017 56.97 56.97 56.97 0 -0.22(-0.39%)
Dec 28, 2017 57.39 57.39 57.14 57.19 1,239,440 -0.18(-0.31%)
Dec 27, 2017 57.61 57.66 57.32 57.37 1,370,870 -0.07(-0.12%)
Dec 26, 2017 56.75 57.48 56.72 57.44 1,106,920 +0.57(+1.00%)
Dec 22, 2017 57.09 57.25 56.55 56.87 2,475,807 -0.28(-0.48%)
Dec 21, 2017 57.43 57.74 56.97 57.15 2,132,111 -0.13(-0.23%)
Dec 20, 2017 57.15 57.50 56.99 57.28 3,358,480 +0.42(+0.74%)
Dec 19, 2017 57.26 57.56 56.62 56.85 1,966,318 -0.22(-0.39%)
Dec 18, 2017 57.63 57.93 56.91 57.08 2,749,218 -0.21(-0.36%)
Dec 15, 2017 56.89 57.37 56.64 57.29 5,199,929 +0.82(+1.45%)
Dec 14, 2017 56.59 56.87 56.32 56.47 2,729,519 +0.22(+0.40%)
Dec 13, 2017 56.02 56.58 55.85 56.25 1,469,868 +0.41(+0.73%)
Dec 12, 2017 55.84 56.15 55.72 55.84 3,028,360 -0.05(-0.10%)
Dec 11, 2017 56.65 56.91 55.72 55.89 2,777,965 -0.58(-1.02%)
Dec 08, 2017 55.45 56.48 55.38 56.47 2,947,256 +1.11(+2.00%)
Dec 07, 2017 55.18 55.89 55.10 55.36 2,220,213 +0.53(+0.97%)
Dec 06, 2017 54.93 55.17 53.93 54.83 2,971,415 +0.99(+1.83%)
Dec 05, 2017 54.60 54.65 53.81 53.84 4,196,166 -0.63(-1.17%)
Dec 04, 2017 55.38 55.47 54.46 54.48 5,618,188 -0.44(-0.79%)
Dec 01, 2017 55.80 55.80 54.24 54.91 4,638,237 -0.89(-1.60%)
Nov 30, 2017 56.74 56.92 55.77 55.81 5,128,687 -0.90(-1.58%)
Nov 29, 2017 56.73 57.26 56.45 56.70 2,632,619 +0.08(+0.15%)
Nov 28, 2017 56.34 57.15 56.26 56.62 2,887,666 +0.44(+0.79%)
Nov 27, 2017 56.60 57.27 56.16 56.18 2,965,263 -0.34(-0.61%)
Nov 24, 2017 56.22 56.65 56.21 56.52 1,655,848 +0.41(+0.74%)
Nov 22, 2017 55.31 56.15 55.22 56.11 3,666,678 +0.58(+1.05%)
Nov 21, 2017 55.17 55.59 54.87 55.53 2,723,777 +0.49(+0.89%)
Nov 20, 2017 54.17 55.20 53.93 55.04 2,273,286 +0.87(+1.61%)
Nov 17, 2017 53.97 54.50 53.97 54.16 2,414,150 +0.56(+1.04%)
Nov 16, 2017 53.38 53.86 53.11 53.61 3,611,677 +0.34(+0.65%)
Nov 15, 2017 53.41 53.72 53.19 53.26 2,145,979 -0.22(-0.41%)
Nov 14, 2017 53.09 53.75 52.96 53.48 1,275,494 +0.19(+0.36%)
Nov 13, 2017 53.28 53.74 53.16 53.29 1,641,152 +0.03(+0.06%)
Nov 10, 2017 52.99 53.60 52.83 53.26 2,128,453 +0.21(+0.39%)
Nov 09, 2017 53.00 53.42 52.88 53.06 2,016,719 -0.10(-0.19%)
Nov 08, 2017 52.52 53.23 52.37 53.15 1,719,055 +0.62(+1.18%)
Nov 07, 2017 52.80 52.87 52.28 52.54 2,023,329 -0.30(-0.56%)
Nov 06, 2017 53.23 53.58 52.80 52.83 2,301,980 -0.31(-0.58%)
Nov 03, 2017 53.49 53.66 52.93 53.14 3,254,279 -0.34(-0.63%)
Nov 02, 2017 53.94 54.01 53.02 53.48 2,860,861 -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.