Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.94 61.40 59.90 60.26 676,566 -0.18(-0.30%)
Jan 30, 2018 60.50 60.50 60.03 60.45 643,064 -0.56(-0.91%)
Jan 29, 2018 61.49 62.32 60.99 61.00 861,063 -0.43(-0.70%)
Jan 26, 2018 60.45 61.69 60.30 61.43 692,309 +1.11(+1.84%)
Jan 25, 2018 61.15 61.28 59.82 60.32 510,490 -0.22(-0.37%)
Jan 24, 2018 60.84 61.10 60.18 60.55 643,857 -0.15(-0.25%)
Jan 23, 2018 60.65 60.75 60.20 60.70 453,019 +0.12(+0.19%)
Jan 22, 2018 60.99 61.33 60.16 60.58 863,567 -0.64(-1.04%)
Jan 19, 2018 61.20 61.70 60.49 61.22 816,295 +0.15(+0.24%)
Jan 18, 2018 60.87 61.46 60.55 61.07 598,535 +0.47(+0.78%)
Jan 17, 2018 60.65 60.87 60.16 60.60 747,673 +0.32(+0.52%)
Jan 16, 2018 62.00 62.03 59.90 60.28 741,789 -1.22(-1.98%)
Jan 12, 2018 61.50 61.50 61.50 0 +0.82(+1.35%)
Jan 11, 2018 59.83 60.73 59.65 60.68 700,990 +0.73(+1.22%)
Jan 10, 2018 61.35 61.75 59.77 59.95 1,026,481 -1.31(-2.14%)
Jan 09, 2018 60.84 61.41 60.57 61.26 845,872 +0.62(+1.03%)
Jan 08, 2018 60.36 60.85 59.80 60.64 605,191 +0.44(+0.73%)
Jan 05, 2018 60.06 60.37 59.48 60.20 637,116 +0.40(+0.67%)
Jan 04, 2018 59.95 60.28 58.65 59.80 1,222,300 +0.03(+0.06%)
Jan 03, 2018 59.66 60.11 59.51 59.77 764,700 +0.32(+0.54%)
Jan 02, 2018 59.64 59.82 59.14 59.44 629,672 +0.17(+0.28%)
Dec 29, 2017 59.28 59.28 59.28 0 -0.73(-1.22%)
Dec 28, 2017 60.55 60.55 59.82 60.01 567,552 -0.46(-0.75%)
Dec 27, 2017 60.45 60.89 60.21 60.46 324,095 +0.00(+0.00%)
Dec 26, 2017 60.33 60.65 60.01 60.46 335,954 -0.07(-0.11%)
Dec 22, 2017 60.41 60.58 59.82 60.53 416,574 +0.20(+0.33%)
Dec 21, 2017 60.12 60.59 59.98 60.33 474,189 +0.27(+0.46%)
Dec 20, 2017 59.99 60.51 59.50 60.06 796,225 -0.02(-0.03%)
Dec 19, 2017 62.08 62.51 58.98 60.07 2,458,371 -2.13(-3.43%)
Dec 18, 2017 62.16 63.03 61.94 62.21 1,058,360 +0.47(+0.77%)
Dec 15, 2017 60.27 62.04 60.26 61.73 1,282,024 +1.84(+3.08%)
Dec 14, 2017 59.78 60.34 59.45 59.89 1,204,661 +0.16(+0.26%)
Dec 13, 2017 59.64 60.54 59.39 59.73 772,141 +0.23(+0.39%)
Dec 12, 2017 60.10 60.56 59.46 59.50 907,452 -0.66(-1.09%)
Dec 11, 2017 59.97 60.34 59.52 60.16 755,183 +0.02(+0.04%)
Dec 08, 2017 59.92 60.55 59.39 60.13 1,051,786 +0.57(+0.96%)
Dec 07, 2017 58.60 59.93 58.46 59.56 822,002 +0.88(+1.50%)
Dec 06, 2017 59.04 59.31 58.60 58.68 678,341 -0.66(-1.10%)
Dec 05, 2017 59.99 60.01 59.21 59.33 749,691 -0.60(-1.00%)
Dec 04, 2017 60.84 61.12 59.86 59.93 671,752 -0.14(-0.23%)
Dec 01, 2017 59.77 60.65 59.21 60.07 1,616,386 +1.34(+2.27%)
Nov 30, 2017 58.98 59.32 58.54 58.74 1,393,514 -0.10(-0.17%)
Nov 29, 2017 59.19 59.71 58.24 58.84 646,802 -0.44(-0.74%)
Nov 28, 2017 58.69 59.35 58.36 59.28 674,894 +0.78(+1.33%)
Nov 27, 2017 58.18 58.88 58.17 58.50 664,105 +0.41(+0.71%)
Nov 24, 2017 58.37 58.88 58.01 58.08 335,423 -0.34(-0.58%)
Nov 22, 2017 57.87 59.27 57.87 58.42 1,242,355 +1.24(+2.16%)
Nov 21, 2017 57.50 57.90 57.11 57.19 812,653 -0.04(-0.07%)
Nov 20, 2017 55.52 57.26 55.52 57.23 854,820 +1.91(+3.45%)
Nov 17, 2017 55.63 56.16 55.29 55.32 696,355 -0.66(-1.17%)
Nov 16, 2017 54.69 56.45 54.69 55.97 1,071,420 +1.38(+2.52%)
Nov 15, 2017 54.89 55.29 54.19 54.60 1,003,725 -0.91(-1.64%)
Nov 14, 2017 55.89 56.04 55.09 55.51 1,114,539 -0.53(-0.95%)
Nov 13, 2017 55.97 56.22 55.34 56.04 666,272 -0.25(-0.44%)
Nov 10, 2017 55.92 56.32 55.72 56.29 551,528 +0.51(+0.92%)
Nov 09, 2017 56.99 56.99 55.53 55.77 636,825 -1.40(-2.45%)
Nov 08, 2017 56.93 57.28 56.69 57.17 571,954 +0.20(+0.35%)
Nov 07, 2017 57.50 58.06 56.97 56.98 800,012 -0.75(-1.29%)
Nov 06, 2017 57.03 58.26 57.03 57.72 800,674 +0.58(+1.01%)
Nov 03, 2017 56.93 57.73 56.71 57.14 907,938 +0.01(+0.01%)
Nov 02, 2017 57.63 57.97 56.86 57.13 645,405 -0.36(-0.63%)
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.