Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 58.06 58.07 57.49 57.74 1,217,693 -0.20(-0.35%)
Nov 29, 2017 58.31 58.38 57.74 57.94 1,005,741 -0.67(-1.14%)
Nov 28, 2017 58.70 58.76 58.31 58.61 1,148,446 +0.85(+1.47%)
Nov 27, 2017 58.19 58.21 57.57 57.76 755,967 -0.10(-0.17%)
Nov 24, 2017 57.68 57.93 57.67 57.86 518,722 +0.93(+1.63%)
Nov 22, 2017 57.37 57.40 56.64 56.93 856,701 -0.23(-0.40%)
Nov 21, 2017 56.90 57.24 56.90 57.16 1,354,651 +0.63(+1.11%)
Nov 20, 2017 56.69 57.11 56.47 56.53 1,569,459 +0.31(+0.55%)
Nov 17, 2017 56.56 56.58 56.03 56.22 1,248,203 -0.74(-1.30%)
Nov 16, 2017 56.93 57.11 56.76 56.96 1,452,038 +0.25(+0.44%)
Nov 15, 2017 57.05 57.08 56.62 56.71 1,203,181 -0.37(-0.65%)
Nov 14, 2017 56.75 57.13 56.72 57.08 861,992 -0.03(-0.05%)
Nov 13, 2017 56.78 57.22 56.78 57.11 1,079,179 -0.17(-0.30%)
Nov 10, 2017 56.80 57.29 56.80 57.28 1,405,034 -0.05(-0.09%)
Nov 09, 2017 57.22 57.68 56.93 57.33 915,511 -0.14(-0.24%)
Nov 08, 2017 56.90 57.50 56.86 57.47 965,690 +0.62(+1.09%)
Nov 07, 2017 56.76 56.99 56.59 56.85 1,184,118 -0.23(-0.40%)
Nov 06, 2017 57.07 57.17 56.93 57.08 991,002 -0.19(-0.33%)
Nov 03, 2017 57.34 57.48 57.17 57.27 742,860 +0.13(+0.23%)
Nov 02, 2017 57.19 57.23 56.75 57.14 891,960 -0.42(-0.73%)
Nov 01, 2017 57.95 57.98 57.56 57.56 973,430 -0.40(-0.69%)
Oct 31, 2017 57.61 58.14 57.60 57.96 1,094,853 +1.03(+1.81%)
Oct 30, 2017 56.81 56.99 56.54 56.93 1,123,252 -0.04(-0.07%)
Oct 27, 2017 56.72 57.01 56.32 56.97 1,386,942 -0.03(-0.05%)
Oct 26, 2017 56.71 57.32 56.52 57.00 5,927,038 +1.11(+1.99%)
Oct 25, 2017 55.73 56.00 55.56 55.89 3,285,149 +0.15(+0.27%)
Oct 24, 2017 55.96 56.01 55.60 55.74 2,012,373 -0.15(-0.27%)
Oct 23, 2017 56.10 56.15 55.78 55.89 2,907,536 -0.43(-0.76%)
Oct 20, 2017 56.83 56.84 56.26 56.32 3,527,027 -1.33(-2.31%)
Oct 19, 2017 58.64 58.70 57.32 57.65 5,346,780 -3.74(-6.09%)
Oct 18, 2017 61.29 61.53 61.13 61.39 1,860,206 +0.41(+0.67%)
Oct 17, 2017 60.94 61.02 60.71 60.98 1,813,693 -0.20(-0.33%)
Oct 16, 2017 61.32 61.34 60.94 61.18 2,230,812 -0.14(-0.23%)
Oct 13, 2017 61.53 61.62 61.15 61.32 5,214,737 +0.53(+0.87%)
Oct 12, 2017 60.31 60.88 60.27 60.79 5,013,060 +1.04(+1.74%)
Oct 11, 2017 59.61 59.80 59.55 59.75 1,168,750 +0.47(+0.79%)
Oct 10, 2017 59.28 58.98 59.28 2,459,361 +0.77(+1.32%)
Oct 09, 2017 58.70 58.81 58.44 58.51 1,256,385 -0.01(-0.02%)
Oct 06, 2017 58.66 58.74 58.51 58.52 2,558,088 -0.68(-1.15%)
Oct 05, 2017 59.29 59.47 59.09 59.20 1,318,471 -0.01(-0.02%)
Oct 04, 2017 59.12 59.27 59.03 59.21 1,358,863 +0.06(+0.10%)
Oct 03, 2017 59.19 59.29 59.09 59.15 1,086,636 -0.07(-0.12%)
Oct 02, 2017 59.32 59.56 59.21 59.22 1,748,148 +0.18(+0.30%)
Sep 29, 2017 58.93 59.16 58.85 59.04 1,574,160 +0.70(+1.20%)
Sep 28, 2017 58.10 58.48 58.03 58.34 1,063,527 +0.23(+0.40%)
Sep 27, 2017 57.97 58.33 57.89 58.11 2,371,572 -0.15(-0.26%)
Sep 26, 2017 58.46 58.47 58.09 58.26 1,071,363 -0.24(-0.41%)
Sep 25, 2017 58.67 58.87 58.46 58.50 2,285,782 -0.11(-0.19%)
Sep 22, 2017 59.06 59.16 58.55 58.61 2,364,930 -0.38(-0.64%)
Sep 21, 2017 59.01 59.30 58.90 58.99 1,158,478 -0.91(-1.52%)
Sep 20, 2017 60.37 60.43 59.53 59.90 1,075,529 -0.70(-1.16%)
Sep 19, 2017 60.65 60.78 60.44 60.60 1,025,726 -0.03(-0.05%)
Sep 18, 2017 60.58 60.75 60.45 60.63 685,792 +0.25(+0.41%)
Sep 15, 2017 60.30 60.54 60.19 60.38 1,340,920 +0.47(+0.78%)
Sep 14, 2017 59.84 60.04 59.75 59.91 971,675 +0.05(+0.08%)
Sep 13, 2017 60.34 60.34 59.84 59.86 921,246 -0.16(-0.27%)
Sep 12, 2017 60.28 60.36 59.96 60.02 1,162,924 -0.79(-1.30%)
Sep 11, 2017 60.67 60.90 60.62 60.81 1,111,567 +0.20(+0.33%)
Sep 08, 2017 60.60 60.67 60.41 60.61 1,243,189 +0.14(+0.23%)
Sep 07, 2017 60.50 60.69 60.39 60.47 1,258,336 +0.40(+0.67%)
Sep 06, 2017 59.85 60.13 59.66 60.07 881,483 +0.63(+1.06%)
Sep 05, 2017 59.44 59.64 59.22 59.44 851,818 -0.10(-0.17%)
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.