Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.98 59.47 58.82 59.24 3,331,481 +0.26(+0.44%)
Jan 30, 2019 58.87 59.27 58.36 58.98 2,477,236 +0.20(+0.34%)
Jan 29, 2019 59.44 59.45 58.33 58.78 2,094,520 -0.72(-1.21%)
Jan 28, 2019 58.74 59.54 58.07 59.50 2,746,716 +0.16(+0.27%)
Jan 25, 2019 58.14 59.45 58.14 59.34 2,821,300 +1.74(+3.02%)
Jan 24, 2019 57.46 57.70 56.72 57.60 1,757,775 +0.29(+0.51%)
Jan 23, 2019 57.98 58.08 56.39 57.31 2,346,140 -0.46(-0.80%)
Jan 22, 2019 58.28 58.68 57.21 57.77 2,520,336 -0.94(-1.60%)
Jan 18, 2019 58.25 59.48 58.23 58.71 2,807,000 +0.89(+1.54%)
Jan 17, 2019 56.38 58.10 56.03 57.82 3,293,555 +1.49(+2.65%)
Jan 16, 2019 56.62 56.86 55.97 56.33 2,655,132 -0.34(-0.60%)
Jan 15, 2019 57.25 57.42 56.09 56.67 3,795,612 -0.61(-1.06%)
Jan 14, 2019 56.11 57.98 55.84 57.28 2,623,798 +0.77(+1.36%)
Jan 11, 2019 56.42 57.55 56.00 56.51 3,413,300 -0.36(-0.63%)
Jan 10, 2019 56.39 56.93 55.12 56.87 3,641,597 -0.96(-1.66%)
Jan 09, 2019 57.18 58.28 56.13 57.83 3,953,823 +0.43(+0.75%)
Jan 08, 2019 56.36 57.52 55.15 57.40 4,039,845 +1.64(+2.94%)
Jan 07, 2019 52.94 56.22 52.94 55.76 4,249,785 +3.01(+5.71%)
Jan 04, 2019 53.11 53.68 52.55 52.75 4,910,800 +0.25(+0.48%)
Jan 03, 2019 52.70 53.99 50.94 52.50 6,214,661 -1.10(-2.05%)
Jan 02, 2019 52.19 54.04 52.00 53.60 3,299,236 +0.64(+1.21%)
Dec 31, 2018 51.72 52.96 51.72 52.96 3,330,800 +1.62(+3.16%)
Dec 28, 2018 52.20 52.47 50.81 51.34 2,823,800 -0.62(-1.19%)
Dec 27, 2018 50.72 51.98 50.00 51.96 3,489,864 +0.39(+0.76%)
Dec 26, 2018 48.60 51.62 48.46 51.57 4,418,755 +3.33(+6.90%)
Dec 24, 2018 48.53 51.01 47.72 48.24 1,778,000 -0.62(-1.27%)
Dec 21, 2018 50.77 51.60 48.61 48.86 6,188,400 -1.55(-3.07%)
Dec 20, 2018 50.81 51.97 49.65 50.41 5,914,411 -0.55(-1.08%)
Dec 19, 2018 52.99 53.53 50.74 50.96 4,896,585 -1.01(-1.94%)
Dec 18, 2018 52.79 53.50 51.56 51.97 5,808,532 -0.26(-0.50%)
Dec 17, 2018 52.36 54.37 51.56 52.23 9,167,579 -3.14(-5.67%)
Dec 14, 2018 55.25 57.40 55.06 55.37 5,234,600 -0.56(-1.00%)
Dec 13, 2018 58.73 58.82 55.56 55.93 5,611,578 -3.05(-5.17%)
Dec 12, 2018 58.74 59.85 58.41 58.98 4,712,724 +0.89(+1.53%)
Dec 11, 2018 59.43 59.99 57.57 58.09 3,556,910 -0.57(-0.97%)
Dec 10, 2018 60.37 60.37 58.07 58.66 3,777,350 -1.92(-3.17%)
Dec 07, 2018 62.22 63.64 60.36 60.58 3,641,300 -1.70(-2.73%)
Dec 06, 2018 61.32 62.35 60.34 62.28 5,244,648 +0.02(+0.03%)
Dec 04, 2018 66.71 67.06 62.03 62.26 7,036,000 -4.73(-7.06%)
Dec 03, 2018 66.09 67.56 65.77 66.99 6,535,710 +2.40(+3.72%)
Nov 30, 2018 63.87 65.00 63.34 64.59 3,992,200 +0.52(+0.81%)
Nov 29, 2018 65.02 65.09 63.90 64.07 4,234,374 -1.52(-2.32%)
Nov 28, 2018 64.98 65.81 64.04 65.59 3,956,585 +0.91(+1.41%)
Nov 27, 2018 64.00 64.98 63.32 64.68 4,055,005 +0.34(+0.53%)
Nov 26, 2018 63.62 64.85 63.46 64.34 5,707,800 +1.79(+2.86%)
Nov 23, 2018 61.99 62.97 61.88 62.55 3,849,800 +0.46(+0.74%)
Nov 21, 2018 62.09 62.09 62.09 0 -1.44(-2.27%)
Nov 20, 2018 61.00 65.54 60.07 63.53 11,884,504 +1.33(+2.14%)
Nov 19, 2018 66.10 67.29 62.18 62.20 7,439,872 -4.23(-6.37%)
Nov 16, 2018 67.44 67.56 65.52 66.43 5,276,100 -1.35(-1.99%)
Nov 15, 2018 65.93 68.28 64.81 67.78 5,487,023 +1.23(+1.85%)
Nov 14, 2018 67.63 69.10 66.09 66.55 4,390,065 -0.50(-0.75%)
Nov 13, 2018 64.95 67.70 64.85 67.05 5,587,923 -0.10(-0.15%)
Nov 12, 2018 67.60 68.38 66.55 67.15 4,200,518 -0.64(-0.94%)
Nov 09, 2018 73.15 73.29 67.71 67.79 6,359,000 -5.44(-7.43%)
Nov 08, 2018 72.45 73.59 72.01 73.23 2,946,907 +0.42(+0.58%)
Nov 07, 2018 71.94 72.86 70.56 72.81 2,308,853 +1.13(+1.58%)
Nov 06, 2018 71.04 71.91 70.09 71.68 2,392,686 +0.58(+0.82%)
Nov 05, 2018 71.84 72.06 69.52 71.10 3,085,222 -0.79(-1.10%)
Nov 02, 2018 73.89 75.11 70.46 71.89 4,078,300 -1.19(-1.63%)
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.