Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.20 64.44 63.17 63.87 11,786,965 +0.83(+1.32%)
Jan 30, 2018 63.20 63.44 62.88 63.04 6,782,498 -0.23(-0.37%)
Jan 29, 2018 63.50 63.80 63.12 63.27 5,350,642 -0.43(-0.68%)
Jan 26, 2018 63.85 64.27 63.60 63.70 6,718,628 +0.31(+0.49%)
Jan 25, 2018 63.79 64.27 63.15 63.40 6,093,217 -0.27(-0.43%)
Jan 24, 2018 63.05 63.82 62.80 63.67 7,947,176 +0.81(+1.28%)
Jan 23, 2018 62.29 63.03 62.21 62.86 6,848,170 +0.70(+1.13%)
Jan 22, 2018 62.31 62.57 61.57 62.16 9,069,425 -0.77(-1.22%)
Jan 19, 2018 61.15 62.96 60.97 62.93 13,773,737 +2.90(+4.84%)
Jan 18, 2018 59.92 60.12 59.49 60.02 6,041,571 +0.28(+0.47%)
Jan 17, 2018 59.61 59.93 59.06 59.74 7,927,751 +0.37(+0.61%)
Jan 16, 2018 60.65 61.20 59.33 59.38 9,608,077 -1.17(-1.93%)
Jan 12, 2018 60.55 60.55 60.55 0 +0.36(+0.59%)
Jan 11, 2018 59.95 60.21 59.72 60.19 5,450,870 +0.07(+0.11%)
Jan 10, 2018 60.14 60.13 5,351,636 +0.12(+0.20%)
Jan 09, 2018 60.14 60.60 59.43 60.01 9,367,494 -0.43(-0.71%)
Jan 08, 2018 60.06 60.59 59.90 60.44 12,715,088 +0.53(+0.89%)
Jan 05, 2018 59.64 60.20 59.43 59.90 12,423,972 +0.51(+0.85%)
Jan 04, 2018 59.36 59.50 58.56 59.40 6,172,927 -0.04(-0.06%)
Jan 03, 2018 59.44 59.60 58.76 59.44 6,504,143 -0.01(-0.02%)
Jan 02, 2018 58.85 59.44 58.85 59.44 6,953,964 +0.88(+1.50%)
Dec 29, 2017 58.56 58.56 58.56 0 -0.37(-0.64%)
Dec 28, 2017 58.99 59.29 58.85 58.94 4,258,503 +0.00(+0.00%)
Dec 27, 2017 59.51 59.55 58.77 58.94 9,569,516 -0.66(-1.10%)
Dec 26, 2017 58.89 59.82 58.81 59.59 4,873,297 +0.34(+0.57%)
Dec 22, 2017 57.30 59.49 56.30 59.26 21,803,518 -1.39(-2.28%)
Dec 21, 2017 60.19 60.84 59.27 60.64 15,258,804 +1.10(+1.86%)
Dec 20, 2017 60.29 60.39 59.53 59.54 13,316,004 -0.61(-1.01%)
Dec 19, 2017 61.00 61.03 60.09 60.15 8,769,980 -0.53(-0.88%)
Dec 18, 2017 60.79 60.93 60.29 60.68 13,512,799 +0.02(+0.03%)
Dec 15, 2017 60.76 60.92 60.06 60.66 16,724,997 +0.24(+0.40%)
Dec 14, 2017 60.32 60.72 59.97 60.42 13,866,862 +0.22(+0.36%)
Dec 13, 2017 58.26 60.35 58.07 60.20 16,951,174 +1.99(+3.43%)
Dec 12, 2017 58.21 58.55 57.72 58.21 7,821,795 +0.24(+0.42%)
Dec 11, 2017 57.46 58.26 57.39 57.97 9,631,537 +0.57(+1.00%)
Dec 08, 2017 56.64 57.46 56.45 57.39 6,478,010 +0.66(+1.16%)
Dec 07, 2017 56.05 57.17 55.85 56.74 6,529,315 +0.82(+1.47%)
Dec 06, 2017 56.94 55.90 55.91 8,388,401 -0.66(-1.16%)
Dec 05, 2017 56.79 56.93 55.85 56.57 9,466,010 +0.30(+0.53%)
Dec 04, 2017 56.43 56.83 56.15 56.27 8,024,555 +0.21(+0.37%)
Dec 01, 2017 56.57 56.58 55.47 56.06 10,801,978 -0.32(-0.56%)
Nov 30, 2017 56.23 57.12 56.18 56.38 13,449,916 +0.06(+0.10%)
Nov 29, 2017 55.74 56.58 55.74 56.33 12,860,432 +0.73(+1.31%)
Nov 28, 2017 54.83 55.62 54.63 55.60 9,282,039 -0.05(-0.08%)
Nov 27, 2017 55.24 55.71 55.22 55.65 8,456,653 +0.29(+0.52%)
Nov 24, 2017 55.06 55.38 54.97 55.36 3,643,925 +0.23(+0.42%)
Nov 22, 2017 55.23 55.37 55.00 55.12 9,110,013 -0.30(-0.54%)
Nov 21, 2017 55.09 55.43 54.99 55.42 9,706,350 +0.13(+0.24%)
Nov 20, 2017 54.71 55.52 54.11 55.29 9,087,679 +0.06(+0.10%)
Nov 17, 2017 54.63 55.55 54.47 55.23 16,583,566 +1.83(+3.42%)
Nov 16, 2017 52.84 53.45 52.64 53.41 8,821,772 +0.56(+1.06%)
Nov 15, 2017 52.22 53.07 51.40 52.85 7,083,760 +0.61(+1.16%)
Nov 14, 2017 51.99 52.43 51.82 52.24 5,398,116 +0.07(+0.13%)
Nov 13, 2017 51.94 52.34 51.94 52.17 10,829,363 -0.17(-0.32%)
Nov 10, 2017 52.15 52.72 51.90 52.34 8,075,312 -0.04(-0.07%)
Nov 09, 2017 51.79 52.58 51.61 52.38 11,742,928 +0.35(+0.66%)
Nov 08, 2017 51.32 52.04 51.22 52.03 7,585,419 +0.57(+1.11%)
Nov 07, 2017 52.02 52.27 51.34 51.46 8,331,395 -0.83(-1.59%)
Nov 06, 2017 51.60 52.38 51.46 52.30 10,000,459 +0.31(+0.59%)
Nov 03, 2017 51.46 52.00 51.36 51.99 10,124,730 +0.55(+1.07%)
Nov 02, 2017 51.46 51.62 50.94 51.44 7,769,430 +0.05(+0.09%)
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.