Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.62 63.82 62.53 62.58 4,573,999 -1.00(-1.58%)
Nov 29, 2017 63.61 64.21 63.30 63.58 2,347,891 +0.09(+0.15%)
Nov 28, 2017 63.18 64.08 63.08 63.49 2,575,353 +0.50(+0.79%)
Nov 27, 2017 63.47 64.22 62.97 62.99 2,644,558 -0.39(-0.61%)
Nov 24, 2017 63.04 63.52 63.02 63.37 1,476,761 +0.46(+0.74%)
Nov 22, 2017 62.02 62.95 61.92 62.91 3,270,113 +0.65(+1.05%)
Nov 21, 2017 61.87 62.33 61.52 62.26 2,429,190 +0.55(+0.89%)
Nov 20, 2017 60.74 61.90 60.47 61.71 2,027,421 +0.98(+1.61%)
Nov 17, 2017 60.51 61.11 60.51 60.73 2,153,050 +0.63(+1.04%)
Nov 16, 2017 59.85 60.39 59.55 60.11 3,221,060 +0.39(+0.65%)
Nov 15, 2017 59.88 60.24 59.64 59.72 1,913,882 -0.25(-0.41%)
Nov 14, 2017 59.53 60.27 59.38 59.97 1,137,544 +0.21(+0.36%)
Nov 13, 2017 59.75 60.25 59.61 59.76 1,463,655 +0.03(+0.06%)
Nov 10, 2017 59.41 60.10 59.24 59.72 1,898,252 +0.23(+0.39%)
Nov 09, 2017 59.43 59.89 59.29 59.49 1,798,603 -0.11(-0.19%)
Nov 08, 2017 58.89 59.69 58.73 59.60 1,533,132 +0.69(+1.18%)
Nov 07, 2017 59.21 59.28 58.62 58.91 1,804,498 -0.33(-0.56%)
Nov 06, 2017 59.69 60.08 59.21 59.24 2,053,012 -0.34(-0.58%)
Nov 03, 2017 59.98 60.17 59.35 59.58 2,902,316 -0.38(-0.63%)
Nov 02, 2017 60.48 60.56 59.45 59.96 2,551,447 -0.21(-0.34%)
Nov 01, 2017 59.76 60.38 59.16 60.17 2,838,359 +0.43(+0.72%)
Oct 31, 2017 59.73 60.02 59.34 59.74 3,295,645 -0.22(-0.37%)
Oct 30, 2017 60.35 60.38 59.68 59.96 2,437,253 -0.85(-1.40%)
Oct 27, 2017 60.22 60.90 59.92 60.81 2,654,732 +0.34(+0.57%)
Oct 26, 2017 61.11 61.31 60.34 60.47 3,258,253 -0.64(-1.05%)
Oct 25, 2017 61.23 61.46 60.49 61.11 3,345,613 +0.02(+0.03%)
Oct 24, 2017 60.94 61.18 60.01 61.09 4,165,360 +1.10(+1.83%)
Oct 23, 2017 58.36 61.71 58.28 60.00 10,593,421 +3.06(+5.38%)
Oct 20, 2017 56.55 57.44 56.38 56.93 5,378,399 +0.88(+1.58%)
Oct 19, 2017 55.62 56.22 55.59 56.05 2,061,504 +0.24(+0.43%)
Oct 18, 2017 55.48 55.96 55.43 55.81 2,798,920 +0.41(+0.74%)
Oct 17, 2017 55.06 55.61 54.93 55.40 1,990,253 +0.43(+0.78%)
Oct 16, 2017 54.91 55.11 54.63 54.97 1,856,285 +0.18(+0.33%)
Oct 13, 2017 55.32 55.48 54.74 54.79 2,686,850 -0.48(-0.87%)
Oct 12, 2017 55.21 55.40 54.89 55.27 2,202,541 +0.08(+0.14%)
Oct 11, 2017 55.21 55.48 55.05 55.19 2,046,289 -0.14(-0.25%)
Oct 10, 2017 55.35 56.02 55.30 55.33 1,719,937 +0.09(+0.16%)
Oct 09, 2017 56.28 56.36 55.10 55.24 1,698,092 -1.06(-1.89%)
Oct 06, 2017 55.50 56.36 55.25 56.31 2,650,474 +0.79(+1.42%)
Oct 05, 2017 55.75 56.01 55.44 55.52 2,089,956 -0.15(-0.28%)
Oct 04, 2017 55.09 55.72 54.99 55.67 2,205,450 +0.71(+1.30%)
Oct 03, 2017 55.04 55.42 54.62 54.96 3,432,418 +0.32(+0.58%)
Oct 02, 2017 54.50 54.64 53.89 54.64 2,431,464 +0.12(+0.22%)
Sep 29, 2017 54.54 54.89 54.44 54.52 2,891,852 +0.06(+0.11%)
Sep 28, 2017 53.86 54.50 53.75 54.46 2,516,270 +0.39(+0.71%)
Sep 27, 2017 54.15 53.15 54.08 2,392,630 +0.22(+0.41%)
Sep 26, 2017 53.04 54.07 52.93 53.85 2,847,169 +0.94(+1.78%)
Sep 25, 2017 53.09 53.64 52.86 52.91 1,903,134 -0.44(-0.82%)
Sep 22, 2017 53.09 53.40 52.80 53.35 1,680,128 +0.30(+0.57%)
Sep 21, 2017 53.30 53.45 53.03 53.05 1,399,316 -0.24(-0.45%)
Sep 20, 2017 53.35 53.35 52.86 53.29 1,870,001 -0.02(-0.03%)
Sep 19, 2017 53.44 53.53 53.07 53.31 2,849,904 -0.01(-0.02%)
Sep 18, 2017 53.59 53.86 53.06 53.31 3,432,656 -0.23(-0.43%)
Sep 15, 2017 53.56 54.04 53.24 53.55 4,725,629 +0.08(+0.14%)
Sep 14, 2017 53.94 54.07 53.00 53.47 3,370,311 -0.63(-1.17%)
Sep 13, 2017 54.15 54.32 53.95 54.10 2,309,341 -0.02(-0.03%)
Sep 12, 2017 54.30 54.56 53.98 54.12 2,307,908 -0.22(-0.41%)
Sep 11, 2017 53.83 54.37 53.74 54.34 1,628,436 +0.75(+1.41%)
Sep 08, 2017 53.73 53.91 53.09 53.59 2,192,407 -0.35(-0.65%)
Sep 07, 2017 54.36 54.36 53.75 53.94 2,202,978 -0.05(-0.10%)
Sep 06, 2017 54.61 54.96 53.40 53.99 2,797,558 -0.49(-0.91%)
Sep 05, 2017 54.15 54.71 53.91 54.49 2,287,848 +0.32(+0.58%)
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.