Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.53 58.65 57.96 58.50 30,755,360 +0.31(+0.54%)
Jan 30, 2018 58.39 58.83 58.18 58.18 31,121,900 -0.59(-1.01%)
Jan 29, 2018 58.82 59.34 58.60 58.78 26,746,980 -0.01(-0.02%)
Jan 26, 2018 58.75 58.79 57.91 58.79 40,375,100 +0.27(+0.47%)
Jan 25, 2018 58.63 58.80 58.14 58.52 29,599,320 +0.31(+0.53%)
Jan 24, 2018 58.87 58.99 58.05 58.21 27,660,500 -0.29(-0.49%)
Jan 23, 2018 57.99 58.58 57.94 58.50 26,523,880 +0.71(+1.23%)
Jan 22, 2018 56.87 57.99 56.76 57.79 32,327,180 +0.91(+1.61%)
Jan 19, 2018 56.59 56.89 56.41 56.88 35,564,580 +0.39(+0.68%)
Jan 18, 2018 56.63 55.88 56.49 23,936,600 -0.11(-0.19%)
Jan 17, 2018 56.31 56.63 55.85 56.60 24,010,680 +0.51(+0.91%)
Jan 16, 2018 56.63 57.00 55.89 56.09 31,466,580 -0.02(-0.04%)
Jan 12, 2018 56.11 56.11 56.11 0 +0.84(+1.51%)
Jan 11, 2018 55.31 55.33 55.00 55.28 19,563,620 +0.15(+0.26%)
Jan 10, 2018 55.13 20,846,180 -0.18(-0.33%)
Jan 09, 2018 55.47 55.53 55.07 55.31 18,048,280 -0.03(-0.06%)
Jan 08, 2018 55.11 55.56 55.08 55.35 20,939,380 +0.24(+0.43%)
Jan 05, 2018 54.70 55.20 54.60 55.11 25,582,460 +0.79(+1.46%)
Jan 04, 2018 54.40 54.68 54.20 54.32 20,074,900 +0.20(+0.36%)
Jan 03, 2018 53.22 54.31 53.16 54.12 28,597,720 +0.87(+1.64%)
Jan 02, 2018 52.42 53.35 52.26 53.25 24,728,460 +0.93(+1.78%)
Dec 29, 2017 52.32 52.32 52.32 0 -0.09(-0.17%)
Dec 28, 2017 52.58 52.74 52.24 52.41 16,692,900 -0.06(-0.12%)
Dec 27, 2017 52.87 52.92 52.40 52.47 25,437,920 -0.37(-0.70%)
Dec 26, 2017 52.90 53.01 52.51 52.84 15,224,160 -0.17(-0.32%)
Dec 22, 2017 53.06 53.21 52.97 53.01 15,101,900 -0.18(-0.33%)
Dec 21, 2017 53.25 53.47 53.09 53.18 19,731,120 -0.07(-0.12%)
Dec 20, 2017 53.59 53.67 53.08 53.25 25,365,720 -0.29(-0.54%)
Dec 19, 2017 53.76 53.84 53.18 53.53 26,768,540 -0.32(-0.60%)
Dec 18, 2017 53.30 53.92 53.10 53.86 31,040,620 +0.65(+1.22%)
Dec 15, 2017 52.73 53.38 52.48 53.21 65,518,620 +0.75(+1.43%)
Dec 14, 2017 52.25 52.92 52.16 52.46 31,174,440 +0.43(+0.82%)
Dec 13, 2017 52.31 52.33 51.92 52.03 24,408,840 +0.01(+0.01%)
Dec 12, 2017 51.98 52.52 51.78 52.02 25,590,800 -0.03(-0.06%)
Dec 11, 2017 51.77 52.19 51.60 52.05 23,828,620 +0.20(+0.39%)
Dec 08, 2017 51.87 52.10 51.63 51.85 25,815,480 +0.31(+0.59%)
Dec 07, 2017 51.02 51.71 50.90 51.55 29,164,220 +0.63(+1.23%)
Dec 06, 2017 50.08 51.25 50.06 50.92 25,170,680 +0.66(+1.32%)
Dec 05, 2017 51.03 49.41 50.26 41,328,440 +0.32(+0.65%)
Dec 04, 2017 50.63 50.66 49.78 49.93 38,124,760 -0.57(-1.14%)
Dec 01, 2017 50.79 51.12 50.25 50.51 38,191,320 -0.56(-1.10%)
Nov 30, 2017 51.12 51.42 50.75 51.07 34,468,700 -0.01(-0.02%)
Nov 29, 2017 52.13 52.20 50.78 51.08 49,166,740 -1.29(-2.46%)
Nov 28, 2017 52.75 53.12 52.00 52.37 28,477,720 -0.34(-0.65%)
Nov 27, 2017 52.00 52.77 51.92 52.71 26,153,160 +0.68(+1.31%)
Nov 24, 2017 51.79 52.16 51.75 52.03 10,739,920 +0.23(+0.45%)
Nov 22, 2017 51.75 51.98 51.57 51.80 14,937,560 +0.07(+0.14%)
Nov 21, 2017 51.17 51.76 51.13 51.72 21,926,640 +0.81(+1.58%)
Nov 20, 2017 51.01 51.13 50.88 50.92 19,069,320 -0.04(-0.07%)
Nov 17, 2017 51.70 51.72 50.89 50.95 27,941,280 -0.67(-1.30%)
Nov 16, 2017 51.13 51.80 51.13 51.62 22,590,940 +0.58(+1.14%)
Nov 15, 2017 50.96 51.20 50.77 51.05 17,077,400 -0.25(-0.50%)
Nov 14, 2017 51.13 51.34 50.71 51.30 19,178,300 +0.01(+0.02%)
Nov 13, 2017 51.17 51.58 51.13 51.29 17,714,300 -0.12(-0.23%)
Nov 10, 2017 51.32 51.54 51.26 51.40 14,413,520 -0.16(-0.31%)
Nov 09, 2017 51.70 51.70 50.98 51.56 24,899,140 -0.43(-0.83%)
Nov 08, 2017 51.53 52.18 51.42 51.99 21,767,940 +0.33(+0.63%)
Nov 07, 2017 51.36 51.70 51.26 51.67 22,244,680 +0.37(+0.72%)
Nov 06, 2017 51.45 51.74 51.25 51.30 22,498,520 -0.33(-0.64%)
Nov 03, 2017 51.11 51.63 51.02 51.62 21,527,000 +0.34(+0.67%)
Nov 02, 2017 51.09 51.40 50.65 51.28 20,972,180 +0.00(+0.01%)
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.