Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.45 54.78 53.89 54.72 51,612,000 +0.31(+0.56%)
Nov 29, 2018 53.80 54.71 53.80 54.41 28,075,240 +0.10(+0.19%)
Nov 28, 2018 52.44 54.34 51.79 54.31 48,006,240 +2.09(+4.00%)
Nov 27, 2018 52.05 52.88 51.92 52.22 36,053,980 -0.21(-0.40%)
Nov 26, 2018 51.92 52.47 51.70 52.43 37,010,100 +1.24(+2.42%)
Nov 23, 2018 51.50 51.88 51.12 51.19 13,828,000 -0.69(-1.32%)
Nov 21, 2018 51.88 51.88 51.88 0 +0.59(+1.16%)
Nov 20, 2018 50.00 51.59 49.80 51.29 48,972,640 +0.29(+0.56%)
Nov 19, 2018 52.86 53.04 50.81 51.00 36,757,200 -2.07(-3.91%)
Nov 16, 2018 52.97 53.35 52.45 53.07 33,162,000 -0.16(-0.30%)
Nov 15, 2018 52.24 53.59 51.59 53.24 36,434,700 +1.05(+2.02%)
Nov 14, 2018 52.50 52.73 51.55 52.18 31,255,200 +0.38(+0.73%)
Nov 13, 2018 52.16 52.83 51.56 51.80 30,258,900 -0.13(-0.25%)
Nov 12, 2018 53.07 53.11 51.55 51.93 28,590,000 -1.38(-2.58%)
Nov 09, 2018 53.70 53.78 52.66 53.31 26,866,000 -0.81(-1.50%)
Nov 08, 2018 54.57 54.66 53.61 54.12 29,263,380 -0.55(-1.01%)
Nov 07, 2018 53.45 54.77 53.30 54.67 41,150,420 +1.88(+3.56%)
Nov 06, 2018 51.97 53.22 51.90 52.79 24,635,920 +0.79(+1.51%)
Nov 05, 2018 52.75 52.92 51.06 52.00 48,743,600 -0.88(-1.67%)
Nov 02, 2018 53.69 54.15 52.73 52.89 36,780,000 -0.61(-1.14%)
Nov 01, 2018 53.79 54.20 53.12 53.50 29,612,680 -0.34(-0.63%)
Oct 31, 2018 52.99 54.60 52.85 53.84 50,590,760 +2.03(+3.91%)
Oct 30, 2018 50.42 51.87 50.04 51.81 64,240,980 +0.81(+1.58%)
Oct 29, 2018 54.12 54.85 49.79 51.00 77,592,616 -2.57(-4.80%)
Oct 26, 2018 51.85 55.33 51.70 53.57 83,750,000 -1.20(-2.20%)
Oct 25, 2018 53.59 55.55 53.48 54.78 50,811,980 +2.24(+4.27%)
Oct 24, 2018 55.21 55.31 52.44 52.54 39,369,920 -2.65(-4.80%)
Oct 23, 2018 54.04 55.39 53.50 55.18 36,969,680 +0.13(+0.23%)
Oct 22, 2018 55.15 55.61 54.55 55.06 30,275,600 +0.23(+0.43%)
Oct 19, 2018 54.67 55.52 54.39 54.82 25,352,000 +0.42(+0.78%)
Oct 18, 2018 56.09 56.09 53.85 54.40 41,886,220 -1.39(-2.48%)
Oct 17, 2018 56.32 56.45 55.11 55.78 29,332,620 -0.28(-0.50%)
Oct 16, 2018 55.23 56.21 55.12 56.06 38,549,100 +1.45(+2.66%)
Oct 15, 2018 55.45 55.67 54.45 54.61 27,447,440 -0.89(-1.61%)
Oct 12, 2018 55.40 55.75 54.32 55.50 42,026,000 +1.54(+2.85%)
Oct 11, 2018 53.65 55.32 53.41 53.97 58,996,080 -0.09(-0.18%)
Oct 10, 2018 56.55 56.61 54.06 54.06 53,493,440 -2.88(-5.06%)
Oct 09, 2018 57.31 57.72 56.88 56.94 26,175,080 -0.51(-0.88%)
Oct 08, 2018 57.51 58.40 56.37 57.45 38,642,920 -0.42(-0.72%)
Oct 05, 2018 58.38 58.67 57.26 57.87 23,688,000 -0.54(-0.93%)
Oct 04, 2018 59.77 59.88 57.78 58.41 44,183,340 -1.74(-2.89%)
Oct 03, 2018 60.25 60.32 59.69 60.15 25,122,840 +0.14(+0.24%)
Oct 02, 2018 59.55 60.50 59.33 60.01 33,756,900 +0.24(+0.40%)
Oct 01, 2018 59.99 60.49 59.52 59.77 27,129,760 +0.09(+0.15%)
Sep 28, 2018 59.59 59.77 59.23 59.67 27,612,000 -0.06(-0.10%)
Sep 27, 2018 59.34 60.10 59.18 59.73 24,893,760 +0.71(+1.20%)
Sep 26, 2018 59.26 59.71 58.74 59.02 29,244,060 -0.21(-0.35%)
Sep 25, 2018 58.81 59.34 58.40 59.23 19,552,860 +0.56(+0.96%)
Sep 24, 2018 57.86 58.90 57.35 58.67 25,411,480 +0.36(+0.62%)
Sep 21, 2018 59.60 59.61 58.30 58.30 88,110,000 -1.04(-1.75%)
Sep 20, 2018 59.00 59.49 58.67 59.34 24,504,620 +0.79(+1.35%)
Sep 19, 2018 58.25 58.66 57.73 58.55 23,806,960 +0.49(+0.85%)
Sep 18, 2018 57.85 58.80 57.85 58.06 24,073,040 +0.26(+0.45%)
Sep 17, 2018 58.51 58.86 57.70 57.80 26,088,040 -0.82(-1.41%)
Sep 14, 2018 58.95 59.02 58.42 58.63 18,878,000 -0.14(-0.24%)
Sep 13, 2018 58.54 58.93 58.14 58.77 28,516,600 +0.63(+1.08%)
Sep 12, 2018 58.64 58.93 57.92 58.14 25,905,540 -0.73(-1.23%)
Sep 11, 2018 58.08 58.93 57.81 58.87 24,191,200 +0.64(+1.09%)
Sep 10, 2018 58.61 58.73 58.01 58.23 22,312,480 -0.01(-0.02%)
Sep 07, 2018 57.93 58.76 57.86 58.24 28,028,000 -0.33(-0.56%)
Sep 06, 2018 59.31 59.31 57.60 58.57 37,762,020 -0.75(-1.27%)
Sep 05, 2018 59.69 59.95 58.10 59.32 41,184,820 -0.53(-0.88%)
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.