Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.79 54.17 53.78 53.98 1,309,908 +0.12(+0.22%)
Feb 27, 2019 53.37 53.89 53.36 53.86 1,262,479 -1.48(-2.67%)
Feb 26, 2019 54.87 55.44 54.84 55.34 962,417 +0.38(+0.69%)
Feb 25, 2019 55.21 55.27 54.83 54.96 827,640 -0.52(-0.94%)
Feb 22, 2019 54.91 55.51 54.82 55.48 1,184,000 -0.54(-0.96%)
Feb 21, 2019 56.16 56.16 55.81 56.02 924,748 +0.22(+0.39%)
Feb 20, 2019 55.61 55.85 55.53 55.80 1,194,872 +0.27(+0.49%)
Feb 19, 2019 55.26 55.60 55.14 55.53 871,599 +0.38(+0.69%)
Feb 15, 2019 55.38 55.41 55.12 55.15 1,381,300 +0.04(+0.07%)
Feb 14, 2019 55.03 55.34 54.88 55.11 873,206 -0.33(-0.60%)
Feb 13, 2019 55.50 55.76 55.34 55.44 1,074,868 -0.11(-0.20%)
Feb 12, 2019 55.19 55.64 55.11 55.55 1,124,986 +0.82(+1.50%)
Feb 11, 2019 54.72 54.93 54.61 54.73 1,083,708 -0.36(-0.65%)
Feb 08, 2019 54.88 55.11 54.74 55.09 966,400 +0.01(+0.02%)
Feb 07, 2019 54.86 55.11 54.76 55.08 1,159,880 +0.14(+0.25%)
Feb 06, 2019 55.27 55.36 54.78 54.94 1,750,936 -0.67(-1.20%)
Feb 05, 2019 55.28 55.67 55.18 55.61 1,747,776 +0.99(+1.81%)
Feb 04, 2019 54.66 54.69 54.35 54.62 1,059,714 +0.60(+1.11%)
Feb 01, 2019 54.15 54.20 53.92 54.02 1,994,400 +0.51(+0.95%)
Jan 31, 2019 53.07 53.53 52.94 53.51 1,759,020 -0.34(-0.63%)
Jan 30, 2019 53.88 54.03 53.63 53.85 1,956,981 +0.04(+0.07%)
Jan 29, 2019 53.90 54.06 53.60 53.81 1,847,813 +0.68(+1.28%)
Jan 28, 2019 52.77 53.16 52.62 53.13 1,581,589 +0.00(+0.00%)
Jan 25, 2019 53.11 53.35 52.98 53.13 1,219,500 -0.04(-0.08%)
Jan 24, 2019 53.78 53.78 52.89 53.17 1,416,808 -0.70(-1.30%)
Jan 23, 2019 53.83 53.97 53.53 53.87 1,740,783 +0.74(+1.39%)
Jan 22, 2019 52.80 53.15 52.73 53.13 1,788,484 -0.17(-0.32%)
Jan 18, 2019 53.28 53.47 53.13 53.30 1,669,700 +0.35(+0.66%)
Jan 17, 2019 52.57 53.13 52.57 52.95 1,234,262 +0.33(+0.63%)
Jan 16, 2019 52.76 52.88 52.40 52.62 1,043,323 -0.69(-1.29%)
Jan 15, 2019 53.01 53.44 52.97 53.31 1,045,772 +0.55(+1.04%)
Jan 14, 2019 53.03 53.08 52.70 52.76 1,281,680 -0.80(-1.49%)
Jan 11, 2019 53.66 53.72 53.50 53.56 876,900 +0.19(+0.36%)
Jan 10, 2019 53.22 53.52 53.10 53.37 2,689,842 +0.22(+0.41%)
Jan 09, 2019 53.21 53.45 53.01 53.15 4,184,049 -0.39(-0.73%)
Jan 08, 2019 53.02 53.57 53.01 53.54 2,047,421 -0.02(-0.04%)
Jan 07, 2019 53.37 53.71 53.34 53.56 1,087,369 -0.37(-0.69%)
Jan 04, 2019 53.41 54.12 53.36 53.93 1,804,200 +0.73(+1.37%)
Jan 03, 2019 53.17 53.62 53.09 53.20 2,280,752 -0.28(-0.52%)
Jan 02, 2019 53.52 53.79 53.20 53.48 1,768,995 -0.32(-0.59%)
Dec 31, 2018 53.97 53.97 53.55 53.80 888,200 +0.32(+0.60%)
Dec 28, 2018 53.87 54.04 53.32 53.48 1,617,600 -0.26(-0.48%)
Dec 27, 2018 52.81 53.76 52.60 53.74 2,261,193 +0.17(+0.32%)
Dec 26, 2018 52.38 53.59 52.08 53.57 1,380,361 +1.36(+2.60%)
Dec 24, 2018 53.83 53.96 52.19 52.21 1,095,400 -1.43(-2.67%)
Dec 21, 2018 53.94 54.68 53.59 53.64 2,133,700 -0.57(-1.05%)
Dec 20, 2018 54.62 54.62 53.99 54.21 2,050,881 +0.04(+0.07%)
Dec 19, 2018 54.44 55.02 53.99 54.17 1,713,839 -0.19(-0.35%)
Dec 18, 2018 54.68 54.83 54.21 54.36 1,403,746 -0.12(-0.22%)
Dec 17, 2018 55.45 55.48 54.35 54.48 1,732,821 -1.16(-2.08%)
Dec 14, 2018 55.83 56.10 55.64 55.64 974,800 -0.75(-1.33%)
Dec 13, 2018 56.49 56.76 56.30 56.39 1,386,045 +0.16(+0.28%)
Dec 12, 2018 56.17 56.59 56.15 56.23 1,617,218 +0.65(+1.17%)
Dec 11, 2018 55.53 55.86 55.38 55.58 1,753,470 +0.31(+0.56%)
Dec 10, 2018 55.65 55.72 54.79 55.27 1,644,223 -0.22(-0.40%)
Dec 07, 2018 55.60 55.75 55.39 55.49 1,256,600 +0.14(+0.25%)
Dec 06, 2018 54.93 55.37 54.41 55.35 1,597,666 -0.20(-0.36%)
Dec 04, 2018 56.18 56.19 55.49 55.55 1,440,900 -0.04(-0.07%)
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.