Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.07 53.53 52.94 53.51 1,759,020 -0.34(-0.63%)
Jan 30, 2019 53.88 54.03 53.63 53.85 1,956,981 +0.04(+0.07%)
Jan 29, 2019 53.90 54.06 53.60 53.81 1,847,813 +0.68(+1.28%)
Jan 28, 2019 52.77 53.16 52.62 53.13 1,581,589 +0.00(+0.00%)
Jan 25, 2019 53.11 53.35 52.98 53.13 1,219,500 -0.04(-0.08%)
Jan 24, 2019 53.78 53.78 52.89 53.17 1,416,808 -0.70(-1.30%)
Jan 23, 2019 53.83 53.97 53.53 53.87 1,740,783 +0.74(+1.39%)
Jan 22, 2019 52.80 53.15 52.73 53.13 1,788,484 -0.17(-0.32%)
Jan 18, 2019 53.28 53.47 53.13 53.30 1,669,700 +0.35(+0.66%)
Jan 17, 2019 52.57 53.13 52.57 52.95 1,234,262 +0.33(+0.63%)
Jan 16, 2019 52.76 52.88 52.40 52.62 1,043,323 -0.69(-1.29%)
Jan 15, 2019 53.01 53.44 52.97 53.31 1,045,772 +0.55(+1.04%)
Jan 14, 2019 53.03 53.08 52.70 52.76 1,281,680 -0.80(-1.49%)
Jan 11, 2019 53.66 53.72 53.50 53.56 876,900 +0.19(+0.36%)
Jan 10, 2019 53.22 53.52 53.10 53.37 2,689,842 +0.22(+0.41%)
Jan 09, 2019 53.21 53.45 53.01 53.15 4,184,049 -0.39(-0.73%)
Jan 08, 2019 53.02 53.57 53.01 53.54 2,047,421 -0.02(-0.04%)
Jan 07, 2019 53.37 53.71 53.34 53.56 1,087,369 -0.37(-0.69%)
Jan 04, 2019 53.41 54.12 53.36 53.93 1,804,200 +0.73(+1.37%)
Jan 03, 2019 53.17 53.62 53.09 53.20 2,280,752 -0.28(-0.52%)
Jan 02, 2019 53.52 53.79 53.20 53.48 1,768,995 -0.32(-0.59%)
Dec 31, 2018 53.97 53.97 53.55 53.80 888,200 +0.32(+0.60%)
Dec 28, 2018 53.87 54.04 53.32 53.48 1,617,600 -0.26(-0.48%)
Dec 27, 2018 52.81 53.76 52.60 53.74 2,261,193 +0.17(+0.32%)
Dec 26, 2018 52.38 53.59 52.08 53.57 1,380,361 +1.36(+2.60%)
Dec 24, 2018 53.83 53.96 52.19 52.21 1,095,400 -1.43(-2.67%)
Dec 21, 2018 53.94 54.68 53.59 53.64 2,133,700 -0.57(-1.05%)
Dec 20, 2018 54.62 54.62 53.99 54.21 2,050,881 +0.04(+0.07%)
Dec 19, 2018 54.44 55.02 53.99 54.17 1,713,839 -0.19(-0.35%)
Dec 18, 2018 54.68 54.83 54.21 54.36 1,403,746 -0.12(-0.22%)
Dec 17, 2018 55.45 55.48 54.35 54.48 1,732,821 -1.16(-2.08%)
Dec 14, 2018 55.83 56.10 55.64 55.64 974,800 -0.75(-1.33%)
Dec 13, 2018 56.49 56.76 56.30 56.39 1,386,045 +0.16(+0.28%)
Dec 12, 2018 56.17 56.59 56.15 56.23 1,617,218 +0.65(+1.17%)
Dec 11, 2018 55.53 55.86 55.38 55.58 1,753,470 +0.31(+0.56%)
Dec 10, 2018 55.65 55.72 54.79 55.27 1,644,223 -0.22(-0.40%)
Dec 07, 2018 55.60 55.75 55.39 55.49 1,256,600 +0.14(+0.25%)
Dec 06, 2018 54.93 55.37 54.41 55.35 1,597,666 -0.20(-0.36%)
Dec 04, 2018 56.18 56.19 55.49 55.55 1,440,900 -0.04(-0.07%)
Dec 03, 2018 55.50 55.63 55.13 55.59 1,060,549 +0.08(+0.14%)
Nov 30, 2018 55.63 55.65 55.29 55.51 940,500 -0.28(-0.50%)
Nov 29, 2018 55.61 56.07 55.54 55.79 1,021,787 -0.24(-0.43%)
Nov 28, 2018 55.71 56.07 55.46 56.03 879,550 +0.32(+0.57%)
Nov 27, 2018 55.44 55.73 55.22 55.71 800,682 +0.64(+1.16%)
Nov 26, 2018 55.04 55.18 54.84 55.07 759,386 -0.34(-0.61%)
Nov 23, 2018 55.19 55.57 55.02 55.41 457,000 +0.03(+0.05%)
Nov 21, 2018 55.38 55.38 55.38 0 +0.09(+0.16%)
Nov 20, 2018 55.60 55.75 55.27 55.29 1,374,339 -0.46(-0.83%)
Nov 19, 2018 56.07 56.17 55.62 55.75 1,281,053 -0.13(-0.23%)
Nov 16, 2018 55.66 56.07 55.58 55.88 1,436,200 +0.63(+1.14%)
Nov 15, 2018 55.39 55.39 54.76 55.25 1,494,406 +0.20(+0.36%)
Nov 14, 2018 55.06 55.26 54.72 55.05 1,167,357 -0.01(-0.02%)
Nov 13, 2018 54.96 55.33 54.74 55.06 1,261,176 +0.52(+0.95%)
Nov 12, 2018 54.63 54.87 54.46 54.54 1,037,563 -0.56(-1.02%)
Nov 09, 2018 55.00 55.19 54.83 55.10 840,400 +0.64(+1.18%)
Nov 08, 2018 54.62 54.74 54.26 54.46 789,315 -0.62(-1.13%)
Nov 07, 2018 55.09 55.10 54.77 55.08 1,064,758 +0.72(+1.32%)
Nov 06, 2018 54.29 54.38 54.13 54.36 1,064,372 +0.02(+0.04%)
Nov 05, 2018 54.09 54.39 54.06 54.34 1,087,435 +0.40(+0.74%)
Nov 02, 2018 53.74 54.21 53.57 53.94 1,170,700 -0.41(-0.75%)
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.