Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.61 56.38 55.26 56.29 40,148,120 +1.39(+2.54%)
Jan 30, 2019 53.87 54.98 53.83 54.90 29,352,840 +1.40(+2.61%)
Jan 29, 2019 54.05 54.24 53.30 53.50 19,616,960 -0.49(-0.91%)
Jan 28, 2019 54.50 54.67 53.73 53.99 29,307,380 -1.08(-1.97%)
Jan 25, 2019 54.71 55.17 54.59 55.08 23,274,000 +0.88(+1.62%)
Jan 24, 2019 54.13 54.40 53.50 54.20 29,114,940 -0.02(-0.04%)
Jan 23, 2019 54.34 54.65 53.38 54.22 25,181,680 +0.29(+0.54%)
Jan 22, 2019 54.80 54.95 53.54 53.93 39,527,020 -1.43(-2.59%)
Jan 18, 2019 55.43 55.90 54.96 55.37 44,890,000 +0.41(+0.74%)
Jan 17, 2019 54.40 55.03 54.16 54.96 24,801,440 +0.48(+0.88%)
Jan 16, 2019 54.50 55.12 54.40 54.48 38,342,980 +0.15(+0.28%)
Jan 15, 2019 52.90 54.41 52.72 54.33 37,486,040 +1.75(+3.33%)
Jan 14, 2019 52.67 52.92 52.43 52.58 28,324,440 -0.65(-1.22%)
Jan 11, 2019 53.49 53.67 52.82 53.22 30,864,000 -0.72(-1.33%)
Jan 10, 2019 53.75 53.99 53.23 53.94 26,584,120 -0.14(-0.26%)
Jan 09, 2019 54.40 54.58 53.72 54.08 26,970,960 -0.19(-0.34%)
Jan 08, 2019 54.30 54.67 53.42 54.27 35,403,740 +0.47(+0.88%)
Jan 07, 2019 54.05 54.13 53.13 53.80 47,446,380 -0.11(-0.20%)
Jan 04, 2019 52.13 54.00 51.84 53.90 46,028,000 +2.63(+5.13%)
Jan 03, 2019 52.53 53.31 51.12 51.27 41,919,300 -1.46(-2.77%)
Jan 02, 2019 51.36 53.04 51.26 52.73 31,793,400 +0.49(+0.93%)
Dec 31, 2018 52.89 53.15 51.65 52.25 33,110,000 -0.09(-0.16%)
Dec 28, 2018 52.98 53.21 52.10 52.33 34,366,000 -0.31(-0.59%)
Dec 27, 2018 51.31 52.67 50.35 52.65 45,975,420 +0.25(+0.48%)
Dec 26, 2018 49.90 52.42 49.63 52.39 46,263,320 +3.16(+6.42%)
Dec 24, 2018 49.22 50.61 48.88 49.23 36,358,000 -0.33(-0.66%)
Dec 21, 2018 51.60 51.88 49.06 49.56 104,648,000 -1.62(-3.16%)
Dec 20, 2018 51.30 52.37 50.39 51.18 53,106,980 -0.59(-1.15%)
Dec 19, 2018 52.36 53.79 50.97 51.77 58,203,680 -0.40(-0.76%)
Dec 18, 2018 51.70 52.98 51.52 52.17 43,620,080 +0.89(+1.73%)
Dec 17, 2018 52.35 53.12 50.83 51.28 49,921,080 -1.30(-2.48%)
Dec 14, 2018 53.00 53.59 52.47 52.59 36,358,000 -1.09(-2.03%)
Dec 13, 2018 53.78 54.42 53.25 53.68 24,985,020 -0.01(-0.02%)
Dec 12, 2018 53.85 54.59 53.60 53.69 28,948,140 +0.60(+1.14%)
Dec 11, 2018 53.35 53.52 52.51 53.08 33,845,160 +0.42(+0.80%)
Dec 10, 2018 52.15 52.98 51.65 52.66 33,643,060 +0.33(+0.63%)
Dec 07, 2018 53.61 54.25 51.97 52.33 42,682,000 -1.58(-2.92%)
Dec 06, 2018 52.25 53.97 52.12 53.90 47,407,820 +0.78(+1.47%)
Dec 04, 2018 55.65 55.71 53.04 53.12 45,628,000 -2.69(-4.83%)
Dec 03, 2018 56.61 56.75 55.59 55.82 57,521,420 +0.34(+0.60%)
Nov 30, 2018 54.78 55.48 54.16 55.48 59,666,000 +0.75(+1.38%)
Nov 29, 2018 54.18 55.01 54.10 54.73 30,975,540 +0.14(+0.26%)
Nov 28, 2018 52.87 54.64 52.15 54.59 46,033,700 +1.98(+3.75%)
Nov 27, 2018 52.57 53.34 52.27 52.61 33,033,640 -0.18(-0.35%)
Nov 26, 2018 52.20 52.85 51.99 52.80 31,524,180 +1.29(+2.51%)
Nov 23, 2018 51.67 52.15 51.43 51.51 14,176,000 -0.67(-1.28%)
Nov 21, 2018 52.17 52.17 52.17 0 +0.65(+1.26%)
Nov 20, 2018 50.36 51.87 50.11 51.52 54,444,100 +0.15(+0.29%)
Nov 19, 2018 53.17 53.40 51.14 51.37 45,615,540 -2.04(-3.82%)
Nov 16, 2018 53.26 53.62 52.74 53.41 35,366,000 -0.14(-0.26%)
Nov 15, 2018 52.57 53.94 52.06 53.55 41,556,720 +0.82(+1.56%)
Nov 14, 2018 53.00 53.29 52.06 52.73 34,634,540 +0.33(+0.63%)
Nov 13, 2018 52.74 53.33 52.02 52.40 25,735,460 -0.07(-0.13%)
Nov 12, 2018 53.66 53.70 52.02 52.47 33,976,040 -1.38(-2.57%)
Nov 09, 2018 54.20 54.42 53.21 53.85 34,864,000 -0.88(-1.61%)
Nov 08, 2018 55.37 55.41 54.22 54.73 33,693,440 -0.68(-1.23%)
Nov 07, 2018 54.17 55.50 54.03 55.41 43,365,080 +1.93(+3.62%)
Nov 06, 2018 52.75 53.99 52.68 53.48 28,646,420 +0.69(+1.31%)
Nov 05, 2018 53.63 53.67 51.70 52.79 45,346,880 -0.79(-1.47%)
Nov 02, 2018 54.45 54.90 53.38 53.57 43,444,000 -0.72(-1.33%)
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.