Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 57.67 57.77 57.37 57.46 818,742 +0.11(+0.19%)
Jul 30, 2018 57.53 57.59 57.28 57.35 813,827 +0.24(+0.42%)
Jul 27, 2018 57.10 57.35 57.07 57.11 778,800 +0.22(+0.39%)
Jul 26, 2018 57.22 56.84 56.89 909,918 -0.61(-1.06%)
Jul 25, 2018 57.28 57.51 56.96 57.50 1,048,805 +0.41(+0.72%)
Jul 24, 2018 57.03 57.26 56.98 57.09 896,913 -0.14(-0.24%)
Jul 23, 2018 57.83 57.91 56.99 57.23 1,616,087 -0.74(-1.28%)
Jul 20, 2018 57.92 58.08 57.78 57.97 1,723,163 +1.12(+1.97%)
Jul 19, 2018 56.57 57.01 56.51 56.85 1,418,182 +1.39(+2.51%)
Jul 18, 2018 55.82 55.83 55.40 55.46 1,046,404 -0.08(-0.14%)
Jul 17, 2018 55.49 55.73 55.45 55.54 851,926 -0.52(-0.93%)
Jul 16, 2018 56.21 56.28 55.97 56.06 944,801 -0.06(-0.11%)
Jul 13, 2018 55.91 56.13 55.78 56.12 914,189 +0.44(+0.79%)
Jul 12, 2018 55.56 55.89 55.54 55.68 933,470 +0.32(+0.58%)
Jul 11, 2018 55.95 56.03 55.34 55.36 1,323,931 -0.98(-1.74%)
Jul 10, 2018 56.00 56.36 55.86 56.34 812,592 +0.24(+0.43%)
Jul 09, 2018 56.41 56.41 55.98 56.10 1,183,729 +0.02(+0.04%)
Jul 06, 2018 56.34 56.38 56.01 56.08 945,178 -0.12(-0.21%)
Jul 05, 2018 56.18 56.23 55.86 56.20 1,176,394 +0.43(+0.77%)
Jul 03, 2018 55.77 55.77 55.77 0 +0.71(+1.29%)
Jul 02, 2018 55.22 55.44 54.80 55.06 1,124,033 -0.66(-1.18%)
Jun 29, 2018 55.95 55.95 55.66 55.72 952,633 +0.78(+1.42%)
Jun 28, 2018 54.90 55.04 54.79 54.94 1,199,059 +0.17(+0.31%)
Jun 27, 2018 55.32 55.50 54.73 54.77 1,413,371 -0.30(-0.54%)
Jun 26, 2018 55.25 55.29 55.02 55.07 834,584 -0.18(-0.33%)
Jun 25, 2018 55.49 55.52 55.01 55.25 1,014,762 -0.15(-0.27%)
Jun 22, 2018 55.12 55.54 54.95 55.40 1,550,081 +0.98(+1.80%)
Jun 21, 2018 54.58 54.73 54.29 54.42 1,059,982 +0.04(+0.07%)
Jun 20, 2018 54.59 54.59 54.17 54.38 849,634 +0.42(+0.78%)
Jun 19, 2018 53.77 54.06 53.73 53.96 820,293 -0.07(-0.13%)
Jun 18, 2018 54.19 54.27 53.85 54.03 901,320 -0.73(-1.33%)
Jun 15, 2018 54.04 54.49 54.76 1,446,706 +0.72(+1.33%)
Jun 14, 2018 54.23 54.41 53.88 54.04 2,279,393 -1.58(-2.84%)
Jun 13, 2018 55.93 55.93 55.34 55.62 1,054,177 -0.46(-0.82%)
Jun 12, 2018 56.13 56.28 56.00 56.08 931,780 +0.06(+0.11%)
Jun 11, 2018 55.74 56.22 55.68 56.02 1,127,934 +0.03(+0.05%)
Jun 08, 2018 55.46 56.01 55.43 55.99 1,222,663 +0.61(+1.10%)
Jun 07, 2018 55.37 55.76 55.25 55.38 1,459,887 -0.28(-0.50%)
Jun 06, 2018 55.13 55.66 1,160,467 -0.45(-0.80%)
Jun 05, 2018 56.19 56.35 56.03 56.11 1,029,406 -0.05(-0.09%)
Jun 04, 2018 56.20 56.39 55.97 56.16 1,861,302 +0.24(+0.43%)
Jun 01, 2018 55.96 56.07 55.58 55.92 3,149,554 +0.15(+0.27%)
May 31, 2018 56.29 56.35 55.61 55.77 1,748,962 -0.89(-1.57%)
May 30, 2018 56.18 56.73 55.86 56.66 1,067,598 +1.07(+1.92%)
May 29, 2018 55.91 56.05 55.45 55.59 1,190,576 -0.60(-1.07%)
May 25, 2018 56.19 56.19 56.19 0 -0.08(-0.14%)
May 24, 2018 56.45 56.55 56.14 56.27 1,032,229 -0.24(-0.42%)
May 23, 2018 56.37 56.53 56.13 56.51 1,432,513 -0.13(-0.23%)
May 22, 2018 56.71 57.00 56.60 56.64 761,281 +0.09(+0.16%)
May 21, 2018 56.60 56.69 56.50 56.55 1,336,168 +0.20(+0.35%)
May 18, 2018 56.36 56.46 56.11 56.35 1,609,455 +0.53(+0.95%)
May 17, 2018 55.97 55.97 55.67 55.82 995,417 -0.01(-0.02%)
May 16, 2018 55.53 56.01 55.48 55.83 1,020,666 -0.32(-0.57%)
May 15, 2018 56.00 56.33 55.82 56.15 915,521 -0.62(-1.09%)
May 14, 2018 57.34 57.34 56.73 56.77 817,726 +0.07(+0.12%)
May 11, 2018 56.78 56.97 56.63 56.70 821,482 -0.01(-0.02%)
May 10, 2018 56.72 56.81 56.42 56.71 813,136 +0.39(+0.69%)
May 09, 2018 55.98 56.38 55.94 56.32 899,519 +0.61(+1.09%)
May 08, 2018 55.77 55.83 55.53 55.71 1,161,049 +0.61(+1.11%)
May 07, 2018 55.25 55.32 54.99 55.10 797,399 -0.05(-0.09%)
May 04, 2018 54.60 55.15 54.56 55.15 1,762,865 +0.43(+0.79%)
May 03, 2018 54.67 55.01 54.55 54.72 1,332,164 -0.05(-0.09%)
May 02, 2018 55.72 55.77 54.70 54.77 1,422,736 -1.74(-3.08%)
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.