Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 60.76 60.76 60.76 0 -0.08(-0.13%)
Dec 28, 2017 60.78 60.94 60.07 60.84 3,239,821 +0.06(+0.09%)
Dec 27, 2017 61.10 61.17 60.52 60.78 5,043,721 -0.11(-0.17%)
Dec 26, 2017 61.65 61.65 60.82 60.89 3,373,172 -1.02(-1.64%)
Dec 22, 2017 62.24 62.33 61.78 61.91 3,439,396 -0.55(-0.88%)
Dec 21, 2017 61.91 62.57 61.55 62.45 3,504,162 +0.67(+1.09%)
Dec 20, 2017 62.67 62.80 61.42 61.78 4,912,305 -0.50(-0.80%)
Dec 19, 2017 63.43 63.44 61.79 62.28 6,187,603 -1.07(-1.68%)
Dec 18, 2017 64.37 64.68 63.26 63.35 6,499,557 -0.69(-1.08%)
Dec 15, 2017 62.83 64.26 62.37 64.04 10,146,608 +1.63(+2.61%)
Dec 14, 2017 62.09 62.81 61.93 62.40 4,936,397 +0.41(+0.67%)
Dec 13, 2017 62.23 62.64 61.70 61.99 5,769,386 +0.19(+0.31%)
Dec 12, 2017 61.52 62.08 60.68 61.80 6,731,435 +1.18(+1.95%)
Dec 11, 2017 59.63 60.63 59.63 60.62 3,805,087 +0.71(+1.19%)
Dec 08, 2017 59.75 60.95 59.54 59.91 6,261,911 +0.83(+1.40%)
Dec 07, 2017 58.35 59.93 58.24 59.08 7,505,173 +0.79(+1.35%)
Dec 06, 2017 57.08 58.36 56.29 58.30 8,641,246 +1.15(+2.02%)
Dec 05, 2017 55.31 58.27 54.98 57.15 8,003,581 +0.91(+1.62%)
Dec 04, 2017 59.87 59.96 56.22 56.23 13,011,785 -3.22(-5.42%)
Dec 01, 2017 59.46 60.16 58.90 59.46 5,672,423 -0.42(-0.71%)
Nov 30, 2017 60.02 60.20 58.41 59.88 9,322,381 +0.37(+0.63%)
Nov 29, 2017 62.96 63.06 59.45 59.51 9,648,393 -3.80(-6.00%)
Nov 28, 2017 63.35 63.78 63.19 63.31 4,143,911 +0.22(+0.35%)
Nov 27, 2017 63.51 63.77 62.98 63.09 4,289,797 -0.28(-0.44%)
Nov 24, 2017 62.55 63.47 62.49 63.36 1,714,016 +0.85(+1.37%)
Nov 22, 2017 62.29 63.63 62.27 62.51 5,969,878 +0.61(+0.99%)
Nov 21, 2017 61.89 62.33 61.60 61.90 3,906,040 +0.55(+0.89%)
Nov 20, 2017 61.35 61.59 60.73 61.35 3,276,491 -0.16(-0.27%)
Nov 17, 2017 61.42 61.84 60.63 61.51 4,390,695 -0.03(-0.05%)
Nov 16, 2017 60.58 61.81 60.50 61.54 4,782,018 +1.19(+1.97%)
Nov 15, 2017 60.87 61.10 59.98 60.35 4,242,357 -1.09(-1.78%)
Nov 14, 2017 60.81 61.80 60.26 61.45 4,754,785 +0.39(+0.64%)
Nov 13, 2017 60.19 61.39 60.14 61.05 3,164,071 +0.59(+0.98%)
Nov 10, 2017 60.33 60.52 59.74 60.46 5,063,254 -0.30(-0.49%)
Nov 09, 2017 60.93 61.59 60.06 60.75 5,649,305 -1.19(-1.92%)
Nov 08, 2017 59.98 62.28 59.64 61.94 13,133,719 +3.45(+5.89%)
Nov 07, 2017 58.62 58.87 57.67 58.50 7,909,271 +0.09(+0.15%)
Nov 06, 2017 60.85 61.15 58.26 58.41 13,487,859 -2.24(-3.69%)
Nov 03, 2017 64.17 64.32 59.60 60.65 19,673,542 -2.16(-3.44%)
Nov 02, 2017 62.77 63.18 62.21 62.81 6,384,654 +0.12(+0.18%)
Nov 01, 2017 63.04 63.12 61.66 62.69 5,354,676 -0.15(-0.24%)
Oct 31, 2017 62.70 63.36 62.24 62.85 7,166,084 +0.18(+0.29%)
Oct 30, 2017 61.73 62.93 61.68 62.66 6,843,358 +1.11(+1.81%)
Oct 27, 2017 59.84 61.68 59.84 61.55 6,434,314 +2.00(+3.35%)
Oct 26, 2017 59.76 60.06 59.38 59.55 5,050,205 +0.24(+0.40%)
Oct 25, 2017 59.77 60.07 58.72 59.31 5,647,263 -0.88(-1.47%)
Oct 24, 2017 59.44 60.77 59.25 60.20 6,354,687 +1.22(+2.07%)
Oct 23, 2017 60.17 60.34 58.75 58.98 4,459,834 -1.12(-1.87%)
Oct 20, 2017 59.96 60.59 59.71 60.10 5,505,450 +0.61(+1.03%)
Oct 19, 2017 58.49 59.53 57.92 59.49 5,339,014 +0.47(+0.80%)
Oct 18, 2017 59.23 59.61 58.98 59.02 4,096,133 -0.15(-0.26%)
Oct 17, 2017 59.05 59.36 58.51 59.17 2,787,165 +0.17(+0.29%)
Oct 16, 2017 58.65 59.47 58.55 59.00 4,730,335 +0.38(+0.65%)
Oct 13, 2017 59.86 59.92 58.11 58.61 7,452,506 -0.93(-1.56%)
Oct 12, 2017 58.97 60.05 58.73 59.55 4,913,968 +0.66(+1.12%)
Oct 11, 2017 58.80 58.91 58.08 58.88 5,881,945 -0.09(-0.15%)
Oct 10, 2017 58.68 59.07 58.31 58.97 5,976,892 +0.26(+0.44%)
Oct 09, 2017 59.02 59.25 58.12 58.71 9,212,040 -1.99(-3.27%)
Oct 06, 2017 60.20 60.82 59.78 60.70 3,998,626 +0.15(+0.25%)
Oct 05, 2017 60.12 60.69 59.70 60.54 4,695,037 +0.44(+0.73%)
Oct 04, 2017 60.52 60.77 59.64 60.10 6,974,521 -0.79(-1.29%)
Oct 03, 2017 61.04 61.21 60.41 60.89 3,934,632 +0.06(+0.09%)
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.