Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.39 57.39 57.39 0 +0.06(+0.10%)
Dec 28, 2017 56.79 57.36 56.40 57.33 499,590 +0.45(+0.79%)
Dec 27, 2017 56.75 57.28 56.48 56.88 625,962 -0.06(-0.11%)
Dec 26, 2017 56.26 57.33 56.15 56.94 415,829 +0.82(+1.46%)
Dec 22, 2017 55.80 56.39 55.37 56.12 760,440 +0.39(+0.70%)
Dec 21, 2017 56.92 57.18 55.08 55.73 1,567,911 -0.98(-1.73%)
Dec 20, 2017 58.51 58.54 56.68 56.71 818,196 -1.43(-2.46%)
Dec 19, 2017 58.30 58.87 57.85 58.14 1,055,197 -0.21(-0.36%)
Dec 18, 2017 57.52 58.46 56.79 58.35 1,581,233 +1.31(+2.30%)
Dec 15, 2017 58.21 59.11 56.79 57.04 1,506,449 -1.19(-2.04%)
Dec 14, 2017 58.78 59.42 57.69 58.23 1,435,168 -0.28(-0.48%)
Dec 13, 2017 57.15 58.84 56.60 58.51 1,206,664 +1.26(+2.20%)
Dec 12, 2017 58.80 59.51 57.24 57.25 1,214,589 -1.20(-2.05%)
Dec 11, 2017 61.23 62.35 57.71 58.45 1,778,492 -3.08(-5.01%)
Dec 08, 2017 60.02 61.88 59.91 61.53 2,123,713 +1.56(+2.60%)
Dec 07, 2017 58.94 60.31 58.62 59.97 970,194 +1.14(+1.94%)
Dec 06, 2017 58.19 59.28 57.68 58.83 1,084,705 +0.83(+1.43%)
Dec 05, 2017 57.75 58.83 57.41 58.00 1,266,646 +0.12(+0.21%)
Dec 04, 2017 58.66 59.27 57.71 57.88 1,604,949 -0.14(-0.24%)
Dec 01, 2017 58.19 58.84 56.72 58.02 1,856,130 -0.41(-0.70%)
Nov 30, 2017 59.02 59.58 56.94 58.43 6,135,748 -0.95(-1.60%)
Nov 29, 2017 58.00 60.90 57.81 59.38 2,337,379 +1.57(+2.72%)
Nov 28, 2017 55.55 58.25 55.21 57.81 1,663,693 +2.26(+4.07%)
Nov 27, 2017 55.50 56.10 54.80 55.55 1,964,476 +0.00(+0.00%)
Nov 24, 2017 56.01 56.01 55.00 55.55 626,534 +0.20(+0.36%)
Nov 22, 2017 55.21 55.84 54.60 55.35 1,225,592 +0.24(+0.44%)
Nov 21, 2017 55.09 55.61 53.86 55.11 1,771,361 +0.45(+0.82%)
Nov 20, 2017 54.00 55.41 53.69 54.66 1,227,618 +0.65(+1.20%)
Nov 17, 2017 52.96 54.09 52.20 54.01 1,538,821 +0.99(+1.87%)
Nov 16, 2017 52.25 53.16 51.47 53.02 963,693 +1.02(+1.96%)
Nov 15, 2017 51.37 52.59 51.14 52.00 1,352,687 +0.45(+0.87%)
Nov 14, 2017 51.56 52.44 50.55 51.55 1,774,141 +0.00(+0.00%)
Nov 13, 2017 50.33 51.91 50.09 51.55 1,176,763 +0.81(+1.60%)
Nov 10, 2017 50.91 51.45 49.80 50.74 1,086,986 +0.36(+0.71%)
Nov 09, 2017 49.61 50.64 49.17 50.38 1,189,443 +1.39(+2.84%)
Nov 08, 2017 50.10 50.40 48.90 48.99 2,212,893 -1.12(-2.24%)
Nov 07, 2017 50.00 50.69 49.46 50.11 1,379,325 +0.17(+0.34%)
Nov 06, 2017 49.20 50.09 48.95 49.94 1,511,980 +0.82(+1.67%)
Nov 03, 2017 47.71 49.38 46.98 49.12 1,722,656 +1.40(+2.93%)
Nov 02, 2017 47.20 50.30 46.41 47.72 3,718,866 +2.86(+6.38%)
Nov 01, 2017 45.12 45.63 44.50 44.86 2,173,679 -0.11(-0.24%)
Oct 31, 2017 45.29 45.92 44.85 44.97 1,598,751 -0.27(-0.60%)
Oct 30, 2017 44.13 45.29 43.74 45.24 1,742,494 +0.68(+1.53%)
Oct 27, 2017 44.51 44.78 44.12 44.56 1,443,481 +0.10(+0.22%)
Oct 26, 2017 44.57 44.96 43.76 44.46 1,031,313 -0.23(-0.51%)
Oct 25, 2017 44.41 45.00 44.00 44.69 1,646,435 +0.14(+0.31%)
Oct 24, 2017 44.49 44.97 44.01 44.55 1,549,970 -0.22(-0.49%)
Oct 23, 2017 44.51 45.88 44.51 44.77 1,700,531 -0.01(-0.02%)
Oct 20, 2017 45.10 45.51 44.46 44.78 918,124 -0.20(-0.44%)
Oct 19, 2017 44.98 45.21 43.90 44.98 1,326,838 +0.03(+0.07%)
Oct 18, 2017 44.98 45.34 44.03 44.95 1,322,915 -0.04(-0.09%)
Oct 17, 2017 45.24 45.49 43.87 44.99 1,527,495 +0.02(+0.04%)
Oct 16, 2017 45.80 45.97 44.57 44.97 2,195,878 -1.07(-2.32%)
Oct 13, 2017 46.46 46.51 45.73 46.04 1,441,634 -0.80(-1.71%)
Oct 12, 2017 47.25 47.50 46.23 46.84 1,078,129 -0.36(-0.76%)
Oct 11, 2017 46.38 47.22 46.15 47.20 1,294,997 +1.10(+2.39%)
Oct 10, 2017 47.21 47.49 45.76 46.10 2,403,475 -1.18(-2.50%)
Oct 09, 2017 47.87 48.06 47.08 47.28 1,704,329 -0.46(-0.96%)
Oct 06, 2017 48.20 48.40 47.55 47.74 2,292,279 -0.26(-0.54%)
Oct 05, 2017 47.97 48.83 47.07 48.00 4,856,883 -0.10(-0.21%)
Oct 04, 2017 46.82 48.15 46.53 48.10 3,831,745 +0.92(+1.95%)
Oct 03, 2017 49.71 49.98 46.31 47.18 4,588,432 -2.48(-4.99%)
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.