Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 57.34 57.66 56.79 57.61 4,482,705 +0.36(+0.63%)
Jan 30, 2018 56.93 57.55 56.93 57.25 5,033,826 +0.38(+0.66%)
Jan 29, 2018 57.39 57.47 56.68 56.87 6,917,187 -0.71(-1.24%)
Jan 26, 2018 58.28 58.38 57.22 57.58 5,851,238 -0.80(-1.36%)
Jan 25, 2018 57.35 58.46 57.23 58.38 4,443,026 +1.02(+1.78%)
Jan 24, 2018 57.59 57.69 57.28 57.35 4,196,599 -0.24(-0.42%)
Jan 23, 2018 57.25 58.17 57.06 57.60 4,642,766 +0.54(+0.94%)
Jan 22, 2018 57.26 57.61 56.99 57.06 5,519,256 +0.31(+0.55%)
Jan 19, 2018 57.03 57.14 56.58 56.75 3,846,511 -0.03(-0.06%)
Jan 18, 2018 57.44 57.45 56.58 56.78 3,229,454 -0.38(-0.66%)
Jan 17, 2018 57.10 57.41 56.73 57.16 3,503,943 +0.63(+1.11%)
Jan 16, 2018 56.74 56.90 56.21 56.53 4,770,418 +0.03(+0.06%)
Jan 12, 2018 56.50 56.50 56.50 0 -1.06(-1.85%)
Jan 11, 2018 58.28 58.48 57.27 57.56 3,336,252 -0.64(-1.11%)
Jan 10, 2018 58.12 58.21 4,749,698 -0.90(-1.53%)
Jan 09, 2018 59.72 59.80 58.85 59.11 5,161,827 -0.70(-1.18%)
Jan 08, 2018 59.32 59.91 59.30 59.82 6,824,212 +0.52(+0.88%)
Jan 05, 2018 59.57 59.72 58.88 59.30 3,543,644 -0.13(-0.21%)
Jan 04, 2018 60.03 60.29 59.40 59.42 4,050,071 -0.71(-1.18%)
Jan 03, 2018 60.48 60.99 59.98 60.13 2,669,132 -0.51(-0.84%)
Jan 02, 2018 61.29 61.49 60.55 60.65 3,602,077 -0.97(-1.58%)
Dec 29, 2017 61.62 61.62 61.62 0 -0.07(-0.11%)
Dec 28, 2017 61.50 61.71 61.20 61.68 1,928,254 +0.34(+0.56%)
Dec 27, 2017 61.32 61.55 61.12 61.34 2,574,722 +0.21(+0.34%)
Dec 26, 2017 61.77 61.88 61.09 61.13 1,287,078 -0.55(-0.90%)
Dec 22, 2017 61.89 62.18 61.66 61.68 2,150,993 -0.08(-0.12%)
Dec 21, 2017 62.04 62.25 61.66 61.76 5,290,670 -0.64(-1.02%)
Dec 20, 2017 62.40 62.70 62.23 62.40 4,335,222 -0.01(-0.01%)
Dec 19, 2017 63.41 63.44 62.39 62.40 2,010,869 -0.83(-1.31%)
Dec 18, 2017 64.21 64.41 63.18 63.23 2,972,694 -0.87(-1.36%)
Dec 15, 2017 63.53 64.41 63.49 64.10 4,650,343 +0.21(+0.33%)
Dec 14, 2017 64.26 64.26 63.46 63.90 2,319,691 -0.18(-0.29%)
Dec 13, 2017 64.20 64.55 63.88 64.08 2,743,619 +0.41(+0.64%)
Dec 12, 2017 63.67 64.67 63.66 63.67 2,514,637 -0.89(-1.38%)
Dec 11, 2017 64.32 64.65 63.90 64.56 1,994,658 +0.13(+0.19%)
Dec 08, 2017 64.01 64.44 63.81 64.43 1,742,690 +0.27(+0.42%)
Dec 07, 2017 64.20 64.27 63.59 64.16 2,437,338 -0.10(-0.16%)
Dec 06, 2017 64.08 64.45 63.85 64.26 4,457,139 +0.39(+0.60%)
Dec 05, 2017 64.88 64.98 63.53 63.88 3,140,623 -0.94(-1.45%)
Dec 04, 2017 64.98 65.16 64.63 64.82 3,054,599 +0.13(+0.19%)
Dec 01, 2017 65.14 65.30 64.41 64.69 2,485,953 -0.33(-0.50%)
Nov 30, 2017 64.51 65.10 64.41 65.02 3,822,863 +0.41(+0.64%)
Nov 29, 2017 64.39 64.93 64.14 64.61 1,872,752 +0.10(+0.16%)
Nov 28, 2017 64.45 64.72 64.31 64.51 3,629,106 +0.23(+0.36%)
Nov 27, 2017 64.39 64.03 64.27 1,945,240 +0.23(+0.35%)
Nov 24, 2017 64.15 64.48 64.00 64.05 874,730 -0.10(-0.16%)
Nov 22, 2017 64.22 64.40 63.95 64.15 1,271,963 -0.15(-0.23%)
Nov 21, 2017 64.06 64.54 64.04 64.30 2,484,512 +0.28(+0.43%)
Nov 20, 2017 64.07 64.18 63.67 64.02 1,927,778 +0.05(+0.08%)
Nov 17, 2017 64.06 64.40 63.74 63.97 2,054,761 -0.32(-0.50%)
Nov 16, 2017 64.13 64.31 63.91 64.29 2,089,615 +0.14(+0.22%)
Nov 15, 2017 64.97 65.27 64.04 64.15 2,611,474 -0.67(-1.03%)
Nov 14, 2017 63.59 64.86 63.47 64.82 2,448,229 +1.06(+1.66%)
Nov 13, 2017 62.62 63.90 62.56 63.76 2,722,574 +1.13(+1.81%)
Nov 10, 2017 62.80 62.92 62.51 62.63 2,547,641 -0.59(-0.94%)
Nov 09, 2017 62.70 63.23 62.58 63.23 2,064,054 +0.49(+0.79%)
Nov 08, 2017 62.38 62.98 62.21 62.73 2,999,023 +0.27(+0.44%)
Nov 07, 2017 61.39 62.46 61.10 62.46 2,695,502 +1.21(+1.98%)
Nov 06, 2017 61.53 61.59 61.10 61.24 2,816,861 -0.29(-0.47%)
Nov 03, 2017 61.19 61.98 61.19 61.53 2,783,494 +0.30(+0.49%)
Nov 02, 2017 61.51 62.23 61.19 61.24 5,087,685 -0.24(-0.39%)
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.