Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.30 54.30 53.74 53.78 1,339,477 -0.65(-1.19%)
Oct 30, 2018 53.59 54.45 53.54 54.43 1,394,186 +0.54(+1.00%)
Oct 29, 2018 53.96 54.27 53.53 53.89 1,336,037 -0.12(-0.22%)
Oct 26, 2018 54.43 54.48 53.49 54.01 1,579,200 -0.86(-1.57%)
Oct 25, 2018 55.03 55.16 54.75 54.87 1,271,927 +0.38(+0.70%)
Oct 24, 2018 54.92 55.13 54.45 54.49 1,614,732 -0.60(-1.09%)
Oct 23, 2018 54.96 55.29 54.41 55.09 2,254,534 +0.80(+1.47%)
Oct 22, 2018 55.14 55.20 54.12 54.29 2,005,074 -0.32(-0.59%)
Oct 19, 2018 54.70 54.92 54.32 54.61 3,182,800 +1.91(+3.62%)
Oct 18, 2018 53.02 53.39 52.56 52.70 4,261,864 -1.01(-1.88%)
Oct 17, 2018 53.58 53.90 53.19 53.71 1,759,589 -0.43(-0.79%)
Oct 16, 2018 54.30 54.43 54.04 54.14 1,179,376 +0.68(+1.27%)
Oct 15, 2018 52.90 53.68 52.88 53.46 1,283,403 +0.67(+1.27%)
Oct 12, 2018 52.76 52.88 52.35 52.79 1,736,300 +0.23(+0.44%)
Oct 11, 2018 53.51 53.52 52.27 52.56 1,946,257 -0.93(-1.74%)
Oct 10, 2018 54.00 54.13 53.47 53.49 1,336,562 -0.38(-0.71%)
Oct 09, 2018 53.46 54.05 53.46 53.87 1,151,562 -0.04(-0.07%)
Oct 08, 2018 53.39 53.95 53.36 53.91 1,150,570 +0.09(+0.17%)
Oct 05, 2018 53.71 53.92 53.64 53.82 1,473,700 -0.05(-0.09%)
Oct 04, 2018 54.31 54.32 53.62 53.87 2,559,761 -1.39(-2.52%)
Oct 03, 2018 55.34 55.67 55.20 55.26 1,102,901 +0.12(+0.22%)
Oct 02, 2018 54.83 55.30 54.75 55.14 1,301,893 -0.69(-1.24%)
Oct 01, 2018 55.85 55.92 55.69 55.83 739,043 +0.28(+0.50%)
Sep 28, 2018 55.70 55.86 55.43 55.55 1,056,500 -0.31(-0.55%)
Sep 27, 2018 56.08 56.28 55.83 55.86 1,090,727 +0.06(+0.11%)
Sep 26, 2018 55.68 56.12 55.61 55.80 916,941 +0.27(+0.49%)
Sep 25, 2018 55.68 55.86 55.51 55.53 674,071 -0.16(-0.29%)
Sep 24, 2018 56.11 56.13 55.66 55.69 747,210 -0.82(-1.45%)
Sep 21, 2018 56.23 56.67 56.20 56.51 621,100 -0.01(-0.02%)
Sep 20, 2018 55.89 56.53 55.84 56.52 850,308 +1.37(+2.48%)
Sep 19, 2018 55.04 55.22 54.87 55.15 1,532,767 -1.11(-1.97%)
Sep 18, 2018 56.42 56.59 56.17 56.26 1,191,331 -0.07(-0.12%)
Sep 17, 2018 56.31 56.42 56.22 56.33 928,776 +0.16(+0.28%)
Sep 14, 2018 56.47 56.50 56.09 56.17 909,800 -0.38(-0.67%)
Sep 13, 2018 56.57 56.82 56.48 56.55 1,107,917 -0.29(-0.51%)
Sep 12, 2018 56.28 56.98 56.27 56.84 719,079 +0.48(+0.85%)
Sep 11, 2018 55.98 56.40 55.87 56.36 818,296 +0.43(+0.77%)
Sep 10, 2018 55.91 56.07 55.80 55.93 858,231 +0.82(+1.49%)
Sep 07, 2018 55.02 55.40 54.94 55.11 1,157,300 -0.04(-0.07%)
Sep 06, 2018 55.32 55.51 54.99 55.15 1,974,294 -0.87(-1.55%)
Sep 05, 2018 55.95 56.21 55.92 56.02 1,395,841 -0.52(-0.92%)
Sep 04, 2018 56.39 56.59 56.32 56.54 827,175 -0.94(-1.64%)
Aug 31, 2018 57.48 57.48 57.48 0 -0.57(-0.98%)
Aug 30, 2018 58.24 58.32 57.90 58.05 623,632 -0.34(-0.58%)
Aug 29, 2018 58.39 58.52 58.32 58.39 689,742 +0.10(+0.17%)
Aug 28, 2018 58.64 58.72 58.25 58.29 616,499 +0.00(+0.00%)
Aug 27, 2018 57.93 58.30 57.86 58.29 841,938 +0.59(+1.02%)
Aug 24, 2018 57.43 57.84 57.37 57.70 1,106,500 +0.51(+0.89%)
Aug 23, 2018 57.60 57.66 57.13 57.19 1,327,833 -0.40(-0.69%)
Aug 22, 2018 57.68 57.72 57.50 57.59 1,021,047 +0.32(+0.56%)
Aug 21, 2018 57.38 57.38 57.06 57.27 2,736,002 +0.20(+0.35%)
Aug 20, 2018 56.94 57.26 56.90 57.07 561,662 +0.35(+0.62%)
Aug 17, 2018 56.27 56.76 56.22 56.72 733,200 +0.37(+0.66%)
Aug 16, 2018 56.07 56.57 56.07 56.35 1,031,199 +0.21(+0.37%)
Aug 15, 2018 55.70 56.18 55.53 56.14 1,349,964 -0.23(-0.41%)
Aug 14, 2018 56.24 56.43 56.07 56.37 915,661 +0.18(+0.32%)
Aug 13, 2018 56.29 56.35 55.95 56.19 727,033 +0.20(+0.36%)
Aug 10, 2018 56.36 56.55 55.84 55.99 1,090,700 -1.29(-2.25%)
Aug 09, 2018 57.67 57.68 57.23 57.28 579,933 -0.27(-0.47%)
Aug 08, 2018 57.60 57.67 57.43 57.55 785,308 -0.05(-0.09%)
Aug 07, 2018 57.65 57.67 57.43 57.60 921,020 +0.35(+0.61%)
Aug 06, 2018 57.36 57.50 57.18 57.25 786,360 +0.01(+0.02%)
Aug 03, 2018 57.12 57.51 57.02 57.24 1,019,500 -0.11(-0.19%)
Aug 02, 2018 57.07 57.37 56.99 57.35 1,205,396 -0.12(-0.21%)
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.