Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.30 66.19 65.28 65.64 716,776 +0.77(+1.18%)
Jan 30, 2018 65.02 65.27 64.84 64.87 714,415 -0.58(-0.88%)
Jan 29, 2018 64.88 66.31 64.77 65.45 1,019,476 +0.51(+0.78%)
Jan 26, 2018 63.87 65.27 62.72 64.94 1,140,717 +1.20(+1.88%)
Jan 25, 2018 64.03 66.52 62.39 63.74 1,206,809 +1.03(+1.64%)
Jan 24, 2018 62.45 63.10 62.39 62.71 639,421 +0.29(+0.46%)
Jan 23, 2018 62.44 62.66 62.14 62.42 452,672 -0.10(-0.15%)
Jan 22, 2018 62.37 62.61 61.81 62.52 388,276 -0.07(-0.11%)
Jan 19, 2018 62.40 62.75 62.03 62.58 635,996 +0.47(+0.76%)
Jan 18, 2018 62.18 62.31 61.84 62.11 904,895 -0.07(-0.11%)
Jan 17, 2018 61.49 62.36 61.39 62.18 477,287 +0.90(+1.47%)
Jan 16, 2018 62.08 62.73 61.21 61.28 573,967 -0.76(-1.22%)
Jan 12, 2018 62.04 62.04 62.04 0 +0.53(+0.86%)
Jan 11, 2018 60.32 61.60 59.90 61.51 496,642 +1.52(+2.53%)
Jan 10, 2018 60.32 60.36 59.73 59.99 781,481 -0.60(-1.00%)
Jan 09, 2018 61.78 61.78 60.53 60.60 798,259 -1.09(-1.76%)
Jan 08, 2018 60.57 61.73 60.26 61.68 856,001 +1.16(+1.92%)
Jan 05, 2018 60.90 60.90 59.90 60.52 745,775 -0.03(-0.05%)
Jan 04, 2018 60.43 60.72 60.21 60.55 707,841 +0.53(+0.88%)
Jan 03, 2018 59.43 60.20 59.19 60.02 547,205 +0.80(+1.35%)
Jan 02, 2018 59.75 59.98 58.57 59.22 705,233 -0.17(-0.29%)
Dec 29, 2017 59.40 59.40 59.40 0 -0.37(-0.63%)
Dec 28, 2017 59.84 59.98 59.53 59.77 351,204 +0.05(+0.08%)
Dec 27, 2017 59.58 59.95 59.41 59.72 237,641 +0.12(+0.19%)
Dec 26, 2017 60.10 60.41 59.55 59.61 202,486 -0.37(-0.62%)
Dec 22, 2017 59.85 60.10 59.42 59.98 272,481 +0.12(+0.21%)
Dec 21, 2017 59.21 59.89 58.97 59.86 316,718 +0.92(+1.56%)
Dec 20, 2017 59.32 59.32 58.83 58.93 320,684 -0.19(-0.32%)
Dec 19, 2017 59.50 59.76 59.14 59.13 630,218 -0.57(-0.95%)
Dec 18, 2017 60.19 60.27 59.36 59.69 517,640 +0.23(+0.39%)
Dec 15, 2017 58.87 59.67 58.83 59.46 770,552 +0.85(+1.44%)
Dec 14, 2017 58.79 59.22 58.58 58.62 583,001 -0.15(-0.26%)
Dec 13, 2017 58.49 59.45 58.42 58.77 693,704 +0.21(+0.36%)
Dec 12, 2017 56.98 59.56 56.44 58.56 1,370,215 +1.57(+2.76%)
Dec 11, 2017 58.04 58.22 56.83 56.99 601,951 -1.11(-1.92%)
Dec 08, 2017 58.56 58.56 57.74 58.10 531,040 -0.21(-0.36%)
Dec 07, 2017 58.33 58.56 57.90 58.31 1,041,128 +0.14(+0.25%)
Dec 06, 2017 57.62 58.57 57.59 58.17 502,400 +0.76(+1.32%)
Dec 05, 2017 58.30 58.42 57.36 57.41 289,593 -0.86(-1.48%)
Dec 04, 2017 59.46 59.46 58.24 58.27 417,861 -0.52(-0.88%)
Dec 01, 2017 59.53 59.58 58.11 58.79 322,710 -0.75(-1.26%)
Nov 30, 2017 59.34 59.87 59.06 59.54 299,615 +0.32(+0.54%)
Nov 29, 2017 59.12 59.44 59.06 59.22 206,377 +0.04(+0.06%)
Nov 28, 2017 58.87 59.21 58.42 59.18 302,840 +0.68(+1.17%)
Nov 27, 2017 58.05 58.82 57.96 58.50 596,199 +0.60(+1.03%)
Nov 24, 2017 58.01 58.01 57.73 57.91 204,110 +0.05(+0.08%)
Nov 22, 2017 57.85 58.09 57.76 57.86 316,823 -0.01(-0.02%)
Nov 21, 2017 57.77 58.33 57.62 57.87 739,307 +0.14(+0.25%)
Nov 20, 2017 57.02 57.74 57.02 57.72 359,197 +0.92(+1.62%)
Nov 17, 2017 57.37 57.45 56.79 56.80 461,718 -0.64(-1.12%)
Nov 16, 2017 57.22 58.25 57.09 57.45 408,503 +0.28(+0.49%)
Nov 15, 2017 57.45 57.54 56.95 57.17 616,745 -0.50(-0.87%)
Nov 14, 2017 57.49 57.80 57.25 57.67 928,105 -0.19(-0.33%)
Nov 13, 2017 57.94 58.80 57.62 57.86 416,917 -0.16(-0.28%)
Nov 10, 2017 58.10 58.43 57.78 58.02 548,014 -0.33(-0.56%)
Nov 09, 2017 58.75 59.15 58.20 58.35 500,059 -0.41(-0.70%)
Nov 08, 2017 59.14 59.20 58.48 58.76 360,525 -0.25(-0.42%)
Nov 07, 2017 59.31 59.55 58.67 59.01 516,747 -0.33(-0.55%)
Nov 06, 2017 58.75 59.50 58.10 59.34 511,950 +0.23(+0.39%)
Nov 03, 2017 59.90 60.41 59.03 59.11 868,486 -1.07(-1.77%)
Nov 02, 2017 59.16 60.33 58.90 60.17 1,088,200 +1.00(+1.69%)
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.