Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 59.19 59.32 58.60 59.11 35,881,040 +0.24(+0.41%)
Jan 30, 2018 58.89 59.40 58.77 58.87 37,318,820 -0.46(-0.77%)
Jan 29, 2018 59.40 59.90 59.20 59.32 31,480,980 -0.05(-0.09%)
Jan 26, 2018 59.38 59.38 58.40 59.38 42,170,040 +0.27(+0.46%)
Jan 25, 2018 59.04 59.25 58.59 59.11 29,965,080 +0.54(+0.93%)
Jan 24, 2018 59.25 59.35 58.37 58.56 36,942,920 -0.24(-0.41%)
Jan 23, 2018 58.53 58.93 58.36 58.81 39,090,240 +0.60(+1.03%)
Jan 22, 2018 57.19 58.34 57.09 58.21 29,531,960 +1.03(+1.81%)
Jan 19, 2018 56.90 57.19 56.62 57.17 30,551,080 +0.38(+0.66%)
Jan 18, 2018 56.97 57.03 56.22 56.80 27,441,000 -0.16(-0.27%)
Jan 17, 2018 56.82 56.97 56.17 56.95 27,823,860 +0.42(+0.74%)
Jan 16, 2018 57.02 57.44 56.33 56.53 36,406,520 +0.00(+0.00%)
Jan 12, 2018 56.53 56.53 56.53 0 +0.93(+1.67%)
Jan 11, 2018 55.62 55.74 55.32 55.60 22,417,080 +0.10(+0.17%)
Jan 10, 2018 55.51 20,727,400 -0.13(-0.24%)
Jan 09, 2018 55.92 55.92 55.41 55.64 26,802,900 -0.07(-0.13%)
Jan 08, 2018 55.55 55.96 55.50 55.71 24,628,840 +0.20(+0.35%)
Jan 05, 2018 55.17 55.68 55.09 55.51 30,250,520 +0.73(+1.33%)
Jan 04, 2018 54.85 55.20 54.71 54.79 26,050,180 +0.21(+0.39%)
Jan 03, 2018 53.70 54.80 53.67 54.58 31,308,480 +0.92(+1.71%)
Jan 02, 2018 52.65 53.80 52.65 53.66 31,753,840 +0.99(+1.88%)
Dec 29, 2017 52.67 52.67 52.67 0 -0.13(-0.24%)
Dec 28, 2017 53.11 53.24 52.67 52.80 19,879,080 -0.21(-0.40%)
Dec 27, 2017 53.33 53.41 52.95 53.01 22,323,960 -0.28(-0.53%)
Dec 26, 2017 53.43 53.44 52.93 53.29 18,375,140 -0.15(-0.28%)
Dec 22, 2017 53.50 53.59 53.39 53.44 17,788,920 -0.10(-0.19%)
Dec 21, 2017 53.77 53.88 53.45 53.54 24,953,260 -0.14(-0.25%)
Dec 20, 2017 54.05 54.06 53.43 53.68 28,724,420 -0.31(-0.58%)
Dec 19, 2017 54.15 54.25 53.61 53.99 25,838,300 -0.27(-0.49%)
Dec 18, 2017 53.82 54.32 53.52 54.25 30,254,800 +0.65(+1.22%)
Dec 15, 2017 53.19 53.76 53.00 53.60 63,759,700 +0.73(+1.37%)
Dec 14, 2017 52.77 53.35 52.68 52.87 30,911,440 +0.30(+0.58%)
Dec 13, 2017 52.60 52.77 52.33 52.57 27,678,960 +0.13(+0.25%)
Dec 12, 2017 52.50 53.12 52.29 52.44 33,866,220 -0.16(-0.30%)
Dec 11, 2017 52.56 52.80 52.21 52.60 23,250,940 +0.13(+0.25%)
Dec 08, 2017 52.59 52.82 52.29 52.47 31,169,440 +0.24(+0.46%)
Dec 07, 2017 51.80 52.45 51.77 52.23 30,856,900 +0.59(+1.15%)
Dec 06, 2017 50.83 51.98 50.77 51.64 27,629,840 +0.66(+1.29%)
Dec 05, 2017 50.55 51.83 50.12 50.98 38,986,400 +0.39(+0.76%)
Dec 04, 2017 51.39 51.55 50.46 50.59 38,770,960 -0.66(-1.29%)
Dec 01, 2017 51.52 51.86 51.15 51.25 37,761,620 -0.55(-1.07%)
Nov 30, 2017 52.00 52.21 51.50 51.81 44,673,380 -0.06(-0.12%)
Nov 29, 2017 52.81 52.94 51.48 51.87 55,813,740 -1.30(-2.44%)
Nov 28, 2017 53.70 54.00 52.73 53.16 36,411,120 -0.44(-0.81%)
Nov 27, 2017 52.93 53.65 52.74 53.60 35,425,420 +0.77(+1.47%)
Nov 24, 2017 52.72 53.00 52.60 52.83 16,507,380 +0.23(+0.44%)
Nov 22, 2017 52.56 52.77 52.36 52.60 14,537,960 +0.08(+0.15%)
Nov 21, 2017 52.00 52.52 51.96 52.52 22,192,820 +0.78(+1.51%)
Nov 20, 2017 51.80 51.93 51.63 51.73 17,524,340 -0.06(-0.12%)
Nov 17, 2017 52.49 52.55 51.69 51.79 26,712,200 -0.63(-1.20%)
Nov 16, 2017 51.94 52.59 51.90 52.42 22,753,340 +0.60(+1.16%)
Nov 15, 2017 51.75 51.98 51.54 51.82 18,103,000 -0.26(-0.50%)
Nov 14, 2017 51.89 52.12 51.47 52.08 21,007,680 +0.02(+0.04%)
Nov 13, 2017 52.04 52.44 51.96 52.06 18,811,500 -0.15(-0.28%)
Nov 10, 2017 52.19 52.33 52.06 52.21 19,442,540 -0.18(-0.34%)
Nov 09, 2017 52.40 52.54 51.79 52.39 35,846,980 -0.53(-1.00%)
Nov 08, 2017 52.50 53.13 52.35 52.91 24,289,400 +0.29(+0.56%)
Nov 07, 2017 52.48 52.67 52.15 52.62 26,098,940 +0.49(+0.93%)
Nov 06, 2017 52.45 52.63 52.10 52.13 18,284,960 -0.37(-0.70%)
Nov 03, 2017 52.14 52.53 51.88 52.50 27,769,220 +0.35(+0.67%)
Nov 02, 2017 52.00 52.28 51.43 52.15 26,691,040 +0.02(+0.04%)
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.