Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.07 61.58 60.25 61.20 5,661,674 +0.27(+0.45%)
Jan 30, 2018 62.09 62.16 60.80 60.93 1,516,793 -1.65(-2.64%)
Jan 29, 2018 62.78 63.01 61.38 62.58 2,423,654 -0.45(-0.72%)
Jan 26, 2018 62.27 63.09 61.91 63.03 1,815,688 +1.37(+2.23%)
Jan 25, 2018 63.60 63.60 61.17 61.66 2,449,183 -2.14(-3.36%)
Jan 24, 2018 65.00 65.25 62.67 63.80 3,486,488 -1.47(-2.25%)
Jan 23, 2018 64.48 66.09 63.89 65.27 6,080,468 +2.71(+4.33%)
Jan 22, 2018 60.31 62.98 59.81 62.56 2,935,720 +2.13(+3.53%)
Jan 19, 2018 59.71 60.50 59.09 60.43 1,420,508 +0.81(+1.35%)
Jan 18, 2018 59.45 59.88 59.18 59.62 960,614 -0.11(-0.19%)
Jan 17, 2018 58.82 60.05 58.59 59.73 1,364,618 +1.38(+2.37%)
Jan 16, 2018 59.86 60.66 58.29 58.35 1,663,429 -1.34(-2.24%)
Jan 12, 2018 59.69 59.69 59.69 0 -0.12(-0.21%)
Jan 11, 2018 59.91 60.16 59.41 59.81 1,259,681 +0.07(+0.11%)
Jan 10, 2018 59.91 59.74 1,310,746 -0.48(-0.80%)
Jan 09, 2018 61.94 61.94 60.21 60.23 1,865,344 -1.60(-2.59%)
Jan 08, 2018 61.44 62.03 61.21 61.83 1,585,653 +0.40(+0.65%)
Jan 05, 2018 60.83 61.60 60.34 61.43 1,416,964 +0.77(+1.27%)
Jan 04, 2018 62.25 62.44 60.66 60.66 2,391,802 -1.56(-2.51%)
Jan 03, 2018 62.17 62.99 61.89 62.23 2,280,344 -0.91(-1.44%)
Jan 02, 2018 62.64 63.65 62.56 63.14 3,366,017 +0.88(+1.42%)
Dec 29, 2017 62.26 62.26 62.26 0 -0.31(-0.50%)
Dec 28, 2017 62.58 62.64 62.06 62.57 753,853 +0.12(+0.20%)
Dec 27, 2017 62.45 62.77 61.91 62.45 2,038,615 +0.14(+0.23%)
Dec 26, 2017 62.08 62.75 61.99 62.30 757,677 +0.50(+0.81%)
Dec 22, 2017 60.96 62.13 60.64 61.80 1,477,885 +0.75(+1.23%)
Dec 21, 2017 61.21 61.49 60.83 61.05 774,103 -0.23(-0.37%)
Dec 20, 2017 62.55 62.88 61.24 61.28 1,784,785 -1.15(-1.84%)
Dec 19, 2017 63.03 63.24 62.18 62.43 1,215,643 +0.17(+0.27%)
Dec 18, 2017 62.21 62.59 61.77 62.26 2,080,192 +0.19(+0.31%)
Dec 15, 2017 63.24 63.35 61.99 62.07 2,357,381 -1.03(-1.64%)
Dec 14, 2017 63.46 64.01 62.82 63.10 1,992,256 -0.19(-0.30%)
Dec 13, 2017 63.22 63.62 62.53 63.29 1,862,349 +0.28(+0.45%)
Dec 12, 2017 63.00 63.29 61.14 63.00 4,249,113 +3.01(+5.02%)
Dec 11, 2017 61.53 62.19 59.79 59.99 2,513,800 -2.33(-3.74%)
Dec 08, 2017 61.33 62.35 60.75 62.32 1,296,429 +1.21(+1.99%)
Dec 07, 2017 61.20 61.96 60.82 61.11 1,077,141 -0.35(-0.57%)
Dec 06, 2017 61.85 62.19 60.98 61.46 2,568,915 -0.38(-0.61%)
Dec 05, 2017 62.10 62.17 61.09 61.84 1,490,541 +0.04(+0.06%)
Dec 04, 2017 60.93 62.34 60.87 61.80 1,435,875 +0.93(+1.53%)
Dec 01, 2017 61.57 61.73 60.69 60.87 1,722,479 -0.50(-0.82%)
Nov 30, 2017 60.93 61.57 60.74 61.37 1,632,401 +0.49(+0.81%)
Nov 29, 2017 60.40 61.18 60.00 60.88 1,701,240 +0.34(+0.56%)
Nov 28, 2017 60.45 60.73 59.47 60.54 2,780,887 +0.06(+0.09%)
Nov 27, 2017 60.94 60.97 59.00 60.48 1,903,207 -0.43(-0.70%)
Nov 24, 2017 60.97 61.30 60.47 60.91 424,632 -0.01(-0.02%)
Nov 22, 2017 60.02 61.77 59.87 60.92 3,142,675 +0.70(+1.16%)
Nov 21, 2017 60.09 60.45 59.85 60.22 1,260,395 +0.10(+0.17%)
Nov 20, 2017 60.88 61.15 59.66 60.11 1,403,717 -0.75(-1.23%)
Nov 17, 2017 61.35 61.88 60.34 60.86 2,516,389 -0.43(-0.70%)
Nov 16, 2017 61.06 61.53 60.68 61.29 1,555,916 +0.06(+0.09%)
Nov 15, 2017 61.25 61.65 60.39 61.23 1,462,341 -0.15(-0.25%)
Nov 14, 2017 60.76 61.96 60.36 61.38 3,060,378 +0.65(+1.08%)
Nov 13, 2017 61.44 62.11 59.97 60.73 4,242,658 -0.28(-0.47%)
Nov 10, 2017 58.98 61.26 58.92 61.01 5,780,652 +1.86(+3.14%)
Nov 09, 2017 54.56 62.53 54.56 59.16 13,030,962 +3.38(+6.07%)
Nov 08, 2017 55.70 57.08 55.16 55.77 3,667,087 +0.08(+0.14%)
Nov 07, 2017 51.37 56.17 51.37 55.70 6,153,629 +4.33(+8.43%)
Nov 06, 2017 51.58 52.72 51.30 51.36 2,233,485 -0.19(-0.37%)
Nov 03, 2017 51.34 51.83 49.72 51.55 3,083,677 -1.19(-2.26%)
Nov 02, 2017 52.09 52.90 51.96 52.75 1,420,766 +0.64(+1.24%)
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.