Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.24 61.09 60.15 61.03 3,182,586 +0.96(+1.61%)
Sep 27, 2018 59.36 60.27 59.35 60.07 2,693,004 +0.68(+1.15%)
Sep 26, 2018 60.27 60.33 59.34 59.39 2,294,783 -0.72(-1.20%)
Sep 25, 2018 60.79 60.80 59.75 60.11 2,937,995 -0.71(-1.18%)
Sep 24, 2018 61.27 61.51 60.80 60.83 2,134,600 -0.65(-1.06%)
Sep 21, 2018 61.19 61.75 60.89 61.48 5,036,463 +0.28(+0.45%)
Sep 20, 2018 60.96 61.24 60.38 61.20 2,451,671 +0.09(+0.14%)
Sep 19, 2018 62.49 62.57 60.87 61.12 2,294,951 -1.25(-2.00%)
Sep 18, 2018 62.53 62.73 62.06 62.37 2,438,572 -0.32(-0.51%)
Sep 17, 2018 62.66 62.75 62.31 62.69 1,981,896 +0.17(+0.28%)
Sep 14, 2018 62.66 62.66 61.88 62.51 2,166,978 -0.32(-0.51%)
Sep 13, 2018 62.42 62.84 62.13 62.83 2,547,869 +0.40(+0.63%)
Sep 12, 2018 62.62 63.02 62.27 62.44 2,517,722 -0.40(-0.64%)
Sep 11, 2018 63.21 63.49 62.80 62.84 2,433,360 -0.36(-0.57%)
Sep 10, 2018 63.04 63.40 62.89 63.20 2,881,893 +0.62(+0.99%)
Sep 07, 2018 62.62 63.11 62.33 62.58 3,523,677 -0.56(-0.89%)
Sep 06, 2018 63.28 63.42 62.92 63.14 2,454,223 +0.08(+0.12%)
Sep 05, 2018 62.28 63.12 62.15 63.06 2,464,018 +0.84(+1.36%)
Sep 04, 2018 62.02 62.44 61.88 62.22 2,497,247 +0.46(+0.74%)
Aug 31, 2018 61.76 61.76 61.76 0 -0.07(-0.11%)
Aug 30, 2018 61.81 62.24 61.58 61.83 2,050,357 +0.09(+0.15%)
Aug 29, 2018 61.37 61.79 61.30 61.74 1,976,795 +0.51(+0.83%)
Aug 28, 2018 61.20 61.46 61.06 61.23 2,346,808 -0.04(-0.07%)
Aug 27, 2018 61.57 61.76 61.02 61.27 2,561,815 -0.34(-0.55%)
Aug 24, 2018 61.38 61.66 60.95 61.61 1,888,252 +0.16(+0.27%)
Aug 23, 2018 60.88 61.82 60.83 61.45 2,812,302 +0.53(+0.88%)
Aug 22, 2018 61.82 61.84 60.71 60.91 3,112,954 -0.78(-1.27%)
Aug 21, 2018 61.85 62.02 61.20 61.70 4,300,877 -0.46(-0.73%)
Aug 20, 2018 62.45 62.55 61.90 62.15 2,647,811 -0.28(-0.44%)
Aug 17, 2018 62.29 62.78 62.12 62.43 2,478,571 +0.14(+0.22%)
Aug 16, 2018 61.80 62.36 61.57 62.29 2,094,024 +0.49(+0.79%)
Aug 15, 2018 61.26 62.31 61.20 61.80 2,732,597 +0.65(+1.06%)
Aug 14, 2018 61.03 61.40 61.01 61.15 1,364,056 +0.07(+0.11%)
Aug 13, 2018 60.95 61.19 60.75 61.08 2,344,527 +0.08(+0.13%)
Aug 10, 2018 61.29 61.82 60.97 61.01 2,085,915 -0.11(-0.18%)
Aug 09, 2018 60.70 61.14 60.50 61.12 2,389,640 +0.58(+0.95%)
Aug 08, 2018 60.54 60.75 60.27 60.54 2,390,057 -0.26(-0.44%)
Aug 07, 2018 60.86 60.90 60.05 60.81 2,087,296 -0.03(-0.04%)
Aug 06, 2018 60.75 61.20 60.70 60.83 1,900,584 +0.08(+0.13%)
Aug 03, 2018 60.22 61.02 59.76 60.75 1,832,264 +0.59(+0.98%)
Aug 02, 2018 59.81 60.34 59.17 60.17 2,817,112 +0.16(+0.27%)
Aug 01, 2018 60.29 60.29 59.43 60.00 2,545,550 -0.72(-1.18%)
Jul 31, 2018 60.40 60.78 60.07 60.72 3,771,338 +0.63(+1.05%)
Jul 30, 2018 60.49 60.49 59.83 60.09 2,348,914 -0.63(-1.04%)
Jul 27, 2018 60.65 61.36 60.42 60.72 3,838,276 +0.09(+0.14%)
Jul 26, 2018 59.56 60.64 59.30 60.64 5,574,753 +1.42(+2.39%)
Jul 25, 2018 58.68 59.62 58.47 59.22 3,024,744 +0.27(+0.46%)
Jul 24, 2018 59.01 59.10 58.15 58.95 4,922,652 -0.32(-0.55%)
Jul 23, 2018 60.04 60.14 59.09 59.27 3,227,510 -0.83(-1.38%)
Jul 20, 2018 60.29 60.51 59.50 60.10 2,860,412 -0.20(-0.33%)
Jul 19, 2018 60.14 60.74 60.07 60.29 2,407,728 +0.34(+0.57%)
Jul 18, 2018 60.14 60.29 59.67 59.95 3,000,472 -0.17(-0.28%)
Jul 17, 2018 60.37 60.39 60.00 60.12 2,825,446 +0.02(+0.03%)
Jul 16, 2018 60.21 60.24 59.65 60.11 2,773,186 +0.06(+0.10%)
Jul 13, 2018 60.18 60.40 59.65 60.05 2,849,532 -0.03(-0.04%)
Jul 12, 2018 60.50 60.58 59.81 60.07 4,904,763 -0.32(-0.52%)
Jul 11, 2018 59.81 60.53 59.75 60.39 3,297,875 +0.83(+1.39%)
Jul 10, 2018 58.59 59.94 58.25 59.56 4,486,065 +0.78(+1.32%)
Jul 09, 2018 60.96 60.98 58.47 58.78 5,040,269 -2.30(-3.76%)
Jul 06, 2018 60.64 61.22 60.43 61.08 2,712,335 +0.37(+0.60%)
Jul 05, 2018 60.06 60.74 59.71 60.71 4,870,351 +0.54(+0.89%)
Jul 03, 2018 60.17 60.17 60.17 0 +0.38(+0.64%)
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.