Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.97 65.24 64.21 64.93 2,536,001 +0.01(+0.01%)
Dec 28, 2018 65.20 65.79 64.69 64.93 2,332,965 -0.27(-0.41%)
Dec 27, 2018 64.48 65.20 63.46 65.20 2,487,522 +0.59(+0.91%)
Dec 26, 2018 63.99 64.61 63.01 64.60 2,832,835 +0.70(+1.10%)
Dec 24, 2018 66.62 67.09 63.52 63.90 2,028,410 -2.50(-3.77%)
Dec 21, 2018 67.42 68.85 66.39 66.40 7,353,288 -1.03(-1.53%)
Dec 20, 2018 66.97 68.17 66.22 67.44 4,017,087 +0.66(+0.99%)
Dec 19, 2018 67.27 67.58 66.44 66.78 2,846,530 -0.35(-0.52%)
Dec 18, 2018 67.47 68.09 66.80 67.12 3,239,736 -0.06(-0.09%)
Dec 17, 2018 69.69 69.88 66.87 67.19 4,122,038 -2.33(-3.35%)
Dec 14, 2018 70.00 70.42 69.03 69.51 3,255,147 -0.30(-0.44%)
Dec 13, 2018 69.12 70.09 69.11 69.82 2,109,081 +0.73(+1.06%)
Dec 12, 2018 69.63 69.93 69.02 69.09 3,818,691 -0.21(-0.30%)
Dec 11, 2018 68.95 69.64 68.50 69.30 2,308,780 +0.35(+0.50%)
Dec 10, 2018 68.99 69.17 67.86 68.95 2,325,948 +0.03(+0.05%)
Dec 07, 2018 68.44 69.30 67.76 68.91 2,871,979 +0.49(+0.71%)
Dec 06, 2018 68.67 68.85 67.00 68.43 3,589,870 +0.30(+0.43%)
Dec 04, 2018 68.34 68.91 67.92 68.13 3,980,048 +0.10(+0.14%)
Dec 03, 2018 67.07 68.07 66.52 68.04 2,845,384 +0.50(+0.73%)
Nov 30, 2018 66.47 67.59 66.24 67.54 3,239,493 +1.21(+1.82%)
Nov 29, 2018 66.22 66.35 65.17 66.33 2,547,251 +0.11(+0.17%)
Nov 28, 2018 66.56 66.66 66.12 66.22 2,410,916 -0.31(-0.47%)
Nov 27, 2018 66.07 66.62 65.57 66.53 2,060,109 +0.54(+0.82%)
Nov 26, 2018 65.73 66.18 65.42 65.99 1,822,640 +0.09(+0.13%)
Nov 23, 2018 65.86 66.06 65.47 65.91 1,053,396 +0.18(+0.28%)
Nov 21, 2018 65.73 65.73 65.73 0 -1.89(-2.79%)
Nov 20, 2018 67.45 68.18 66.93 67.61 3,101,043 +0.34(+0.50%)
Nov 19, 2018 66.83 67.47 66.69 67.27 3,076,932 +0.36(+0.53%)
Nov 16, 2018 67.32 67.58 66.63 66.92 3,808,779 +0.20(+0.30%)
Nov 15, 2018 65.80 66.74 65.25 66.72 3,488,781 +0.57(+0.87%)
Nov 14, 2018 66.13 66.70 65.99 66.14 4,118,759 -0.26(-0.39%)
Nov 13, 2018 66.28 66.63 65.65 66.40 3,291,941 +0.20(+0.30%)
Nov 12, 2018 65.23 66.86 65.10 66.20 2,510,779 +0.76(+1.17%)
Nov 09, 2018 64.47 65.59 64.43 65.44 2,784,733 +1.00(+1.55%)
Nov 08, 2018 64.75 64.88 64.14 64.44 3,989,272 -0.25(-0.39%)
Nov 07, 2018 64.39 64.76 63.76 64.69 3,230,427 +0.59(+0.91%)
Nov 06, 2018 63.37 64.17 63.22 64.11 3,092,245 +0.82(+1.29%)
Nov 05, 2018 62.79 63.62 62.62 63.29 2,541,498 +0.70(+1.11%)
Nov 02, 2018 63.08 63.31 62.06 62.59 3,547,253 -0.24(-0.38%)
Nov 01, 2018 63.24 63.32 62.58 62.83 3,370,759 -0.34(-0.53%)
Oct 31, 2018 63.70 63.83 62.75 63.17 3,150,868 -0.80(-1.25%)
Oct 30, 2018 64.04 64.48 63.31 63.97 3,779,984 +0.22(+0.34%)
Oct 29, 2018 62.69 64.04 62.65 63.75 3,512,108 +1.12(+1.79%)
Oct 26, 2018 64.11 64.21 62.07 62.63 4,832,877 -0.69(-1.09%)
Oct 25, 2018 64.58 65.01 62.86 63.32 6,145,069 -1.74(-2.67%)
Oct 24, 2018 63.55 65.48 63.31 65.06 5,889,159 +1.83(+2.89%)
Oct 23, 2018 63.27 63.81 62.56 63.24 5,655,596 +0.25(+0.40%)
Oct 22, 2018 63.12 63.29 62.74 62.99 2,870,040 -0.09(-0.15%)
Oct 19, 2018 61.77 63.20 61.67 63.08 3,064,708 +1.36(+2.20%)
Oct 18, 2018 61.78 62.07 61.35 61.72 2,384,577 -0.03(-0.06%)
Oct 17, 2018 61.60 61.98 61.29 61.76 3,028,678 +0.02(+0.03%)
Oct 16, 2018 61.14 62.15 60.78 61.74 3,127,042 +0.59(+0.96%)
Oct 15, 2018 60.98 61.65 60.88 61.15 2,440,937 +0.10(+0.17%)
Oct 12, 2018 61.25 61.41 60.54 61.05 3,326,362 -0.28(-0.45%)
Oct 11, 2018 62.76 62.92 61.06 61.32 5,500,009 -1.27(-2.04%)
Oct 10, 2018 62.81 63.62 62.55 62.60 3,490,324 -0.30(-0.48%)
Oct 09, 2018 62.80 63.27 62.41 62.90 3,749,325 +0.17(+0.27%)
Oct 08, 2018 62.07 63.02 61.89 62.73 3,680,270 +0.84(+1.36%)
Oct 05, 2018 60.76 62.09 60.76 61.88 4,105,750 +1.13(+1.86%)
Oct 04, 2018 60.31 60.94 59.68 60.76 2,525,408 +0.29(+0.48%)
Oct 03, 2018 61.37 61.76 59.90 60.46 2,920,842 -0.97(-1.58%)
Oct 02, 2018 61.21 61.87 61.21 61.44 3,445,407 +0.39(+0.63%)
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.