Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 55.07 55.27 53.01 54.24 11,073,726 -0.82(-1.49%)
Nov 29, 2017 54.88 55.22 54.44 55.06 3,996,893 +0.01(+0.02%)
Nov 28, 2017 54.38 55.35 54.26 55.05 6,209,227 +0.86(+1.59%)
Nov 27, 2017 54.00 54.25 53.73 54.19 3,104,519 +0.13(+0.24%)
Nov 24, 2017 54.01 54.10 53.82 54.06 1,865,296 +0.17(+0.32%)
Nov 22, 2017 53.78 54.39 53.43 53.89 4,241,398 +0.16(+0.30%)
Nov 21, 2017 52.75 54.02 52.46 53.73 10,990,834 +1.08(+2.05%)
Nov 20, 2017 54.00 54.23 52.65 52.65 8,836,253 -1.35(-2.50%)
Nov 17, 2017 55.01 55.25 54.00 54.00 7,720,970 -1.15(-2.09%)
Nov 16, 2017 55.63 55.66 55.13 55.15 5,874,699 -0.48(-0.86%)
Nov 15, 2017 56.82 56.90 55.54 55.63 5,129,259 -0.98(-1.73%)
Nov 14, 2017 56.71 56.89 56.25 56.61 6,677,667 -0.28(-0.49%)
Nov 13, 2017 56.92 57.10 56.48 56.89 5,047,547 -0.06(-0.11%)
Nov 10, 2017 55.58 57.02 55.50 56.95 5,597,348 +1.00(+1.79%)
Nov 09, 2017 55.72 56.34 55.51 55.95 4,783,531 +0.12(+0.21%)
Nov 08, 2017 56.20 56.61 55.68 55.83 6,035,358 -0.47(-0.83%)
Nov 07, 2017 56.99 57.00 56.19 56.30 4,986,162 -0.47(-0.83%)
Nov 06, 2017 56.50 56.96 56.23 56.77 3,449,702 -0.03(-0.05%)
Nov 03, 2017 56.68 57.01 56.04 56.80 5,250,125 +0.15(+0.26%)
Nov 02, 2017 57.90 57.99 55.90 56.65 4,879,342 -0.59(-1.03%)
Nov 01, 2017 57.61 57.68 56.91 57.24 4,444,625 -0.53(-0.92%)
Oct 31, 2017 57.26 58.38 56.97 57.77 5,332,023 +0.50(+0.87%)
Oct 30, 2017 57.01 57.57 56.70 57.27 4,254,354 +0.14(+0.25%)
Oct 27, 2017 56.70 57.28 56.59 57.13 3,027,845 +0.39(+0.69%)
Oct 26, 2017 56.98 57.34 56.64 56.74 3,300,517 +0.06(+0.11%)
Oct 25, 2017 56.85 57.14 56.38 56.68 6,567,926 -0.43(-0.75%)
Oct 24, 2017 57.27 57.53 56.95 57.11 5,599,342 -0.15(-0.26%)
Oct 23, 2017 57.74 57.84 57.03 57.26 6,345,672 -0.60(-1.04%)
Oct 20, 2017 57.34 58.37 57.29 57.86 7,758,334 +0.86(+1.51%)
Oct 19, 2017 56.83 57.55 56.54 57.00 10,741,421 +0.56(+0.99%)
Oct 18, 2017 57.71 57.89 56.41 56.44 12,401,542 -1.00(-1.74%)
Oct 17, 2017 55.40 59.50 54.46 57.44 27,733,898 +4.01(+7.51%)
Oct 16, 2017 57.28 57.48 49.83 53.43 39,287,268 -4.29(-7.43%)
Oct 13, 2017 63.95 64.06 56.13 57.72 29,216,370 -6.78(-10.51%)
Oct 12, 2017 69.29 69.35 64.42 64.50 12,956,080 -4.65(-6.72%)
Oct 11, 2017 69.08 69.67 68.67 69.15 4,473,577 -0.04(-0.06%)
Oct 10, 2017 68.76 69.32 68.53 69.19 2,004,710 +0.54(+0.79%)
Oct 09, 2017 68.90 68.95 68.57 68.65 963,903 -0.19(-0.28%)
Oct 06, 2017 68.93 68.95 68.59 68.84 2,201,365 -0.23(-0.33%)
Oct 05, 2017 69.16 69.32 68.72 69.07 1,783,717 -0.13(-0.19%)
Oct 04, 2017 68.45 69.20 68.28 69.20 2,279,084 +0.89(+1.30%)
Oct 03, 2017 67.99 68.36 67.61 68.31 2,576,852 +0.18(+0.26%)
Oct 02, 2017 68.29 68.53 68.01 68.13 1,524,968 +0.04(+0.06%)
Sep 29, 2017 68.08 68.25 67.73 68.09 3,118,768 +0.04(+0.06%)
Sep 28, 2017 67.41 68.13 67.26 68.05 2,349,828 +0.08(+0.12%)
Sep 27, 2017 68.65 68.91 67.52 67.97 2,631,335 -1.07(-1.55%)
Sep 26, 2017 68.98 69.35 68.86 69.04 2,343,543 -0.25(-0.36%)
Sep 25, 2017 68.89 69.37 68.68 69.29 1,959,707 +0.39(+0.57%)
Sep 22, 2017 69.45 69.45 68.77 68.90 2,889,987 -0.28(-0.40%)
Sep 21, 2017 69.11 69.34 68.91 69.18 2,346,023 +0.13(+0.19%)
Sep 20, 2017 69.47 69.66 68.66 69.05 2,700,729 -0.23(-0.33%)
Sep 19, 2017 69.68 69.76 69.25 69.28 1,693,967 -0.37(-0.53%)
Sep 18, 2017 70.27 70.33 69.19 69.65 1,487,874 -0.63(-0.90%)
Sep 15, 2017 70.16 70.38 69.96 70.28 3,026,039 +0.19(+0.27%)
Sep 14, 2017 69.47 70.16 69.25 70.09 1,944,648 +0.54(+0.78%)
Sep 13, 2017 70.09 70.16 69.47 69.55 2,544,908 -0.61(-0.87%)
Sep 12, 2017 71.45 71.49 69.80 70.16 1,963,415 -1.40(-1.96%)
Sep 11, 2017 70.63 71.57 70.62 71.56 1,619,083 +0.92(+1.30%)
Sep 08, 2017 70.23 70.77 70.03 70.64 1,383,253 +0.33(+0.47%)
Sep 07, 2017 69.89 70.38 69.74 70.31 1,539,291 +0.63(+0.90%)
Sep 06, 2017 70.08 70.09 69.60 69.68 2,653,798 -0.16(-0.23%)
Sep 05, 2017 69.94 70.05 69.55 69.84 3,375,123 -0.03(-0.04%)
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.