Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 59.18 59.60 58.97 59.44 22,603,572 +0.52(+0.88%)
Nov 29, 2017 60.15 60.16 58.51 58.92 36,128,512 -1.33(-2.21%)
Nov 28, 2017 60.15 60.31 59.91 60.25 12,147,249 +0.20(+0.33%)
Nov 27, 2017 59.96 60.14 59.85 60.06 7,398,740 +0.00(+0.00%)
Nov 24, 2017 59.82 60.09 59.80 60.06 4,660,031 +0.34(+0.56%)
Nov 22, 2017 59.83 59.85 59.62 59.72 13,012,010 -0.11(-0.19%)
Nov 21, 2017 59.44 59.87 59.40 59.83 8,778,406 +0.62(+1.05%)
Nov 20, 2017 59.13 59.26 59.04 59.21 7,062,025 +0.22(+0.38%)
Nov 17, 2017 59.28 59.33 58.94 58.99 8,916,289 -0.38(-0.64%)
Nov 16, 2017 58.98 59.49 58.98 59.37 8,205,207 +0.82(+1.40%)
Nov 15, 2017 58.70 58.78 58.39 58.55 9,119,324 -0.44(-0.74%)
Nov 14, 2017 58.93 59.05 58.66 58.99 7,907,250 -0.12(-0.20%)
Nov 13, 2017 58.90 59.18 58.89 59.11 4,618,097 -0.02(-0.03%)
Nov 10, 2017 59.05 59.17 58.91 59.13 6,425,739 +0.00(+0.00%)
Nov 09, 2017 59.15 59.23 58.53 59.13 11,002,895 -0.47(-0.80%)
Nov 08, 2017 59.28 59.61 59.11 59.60 9,773,394 +0.33(+0.55%)
Nov 07, 2017 59.31 59.33 59.03 59.28 6,202,327 +0.03(+0.05%)
Nov 06, 2017 59.08 59.27 59.04 59.25 6,443,520 +0.13(+0.22%)
Nov 03, 2017 58.96 59.17 58.61 59.12 8,226,226 +0.47(+0.79%)
Nov 02, 2017 58.62 58.71 58.20 58.65 10,978,957 +0.03(+0.05%)
Nov 01, 2017 58.89 58.97 58.32 58.62 10,257,057 +0.01(+0.02%)
Oct 31, 2017 58.59 58.73 58.35 58.61 10,858,116 +0.25(+0.43%)
Oct 30, 2017 58.59 58.14 58.36 9,208,804 +0.13(+0.22%)
Oct 27, 2017 57.62 58.39 57.62 58.23 15,614,601 +1.53(+2.69%)
Oct 26, 2017 56.80 56.95 56.66 56.71 10,134,448 +0.23(+0.41%)
Oct 25, 2017 56.65 56.82 56.10 56.47 9,908,333 -0.31(-0.54%)
Oct 24, 2017 56.73 56.87 56.55 56.78 8,630,211 +0.16(+0.28%)
Oct 23, 2017 56.98 57.03 56.56 56.62 7,577,066 -0.27(-0.47%)
Oct 20, 2017 56.85 56.96 56.76 56.89 7,955,311 +0.38(+0.68%)
Oct 19, 2017 56.44 56.58 56.15 56.51 7,380,916 -0.17(-0.30%)
Oct 18, 2017 56.71 56.75 56.50 56.68 6,541,882 +0.14(+0.25%)
Oct 17, 2017 56.52 56.54 56.35 56.54 5,511,254 +0.00(+0.00%)
Oct 16, 2017 56.47 56.55 56.34 56.54 8,920,765 +0.20(+0.36%)
Oct 13, 2017 56.27 56.43 56.27 56.33 6,390,064 +0.27(+0.48%)
Oct 12, 2017 56.07 56.33 56.00 56.06 6,558,076 -0.14(-0.25%)
Oct 11, 2017 55.94 56.22 55.94 56.20 5,349,205 +0.19(+0.33%)
Oct 10, 2017 56.14 56.18 55.73 56.02 5,874,947 +0.06(+0.10%)
Oct 09, 2017 55.90 56.08 55.87 55.96 7,462,414 +0.14(+0.25%)
Oct 06, 2017 55.55 55.85 55.53 55.82 6,364,747 +0.08(+0.15%)
Oct 05, 2017 55.37 55.75 55.35 55.74 6,897,190 +0.53(+0.96%)
Oct 04, 2017 55.15 55.29 54.96 55.21 7,141,498 -0.04(-0.07%)
Oct 03, 2017 55.16 55.27 55.09 55.24 6,944,517 +0.13(+0.24%)
Oct 02, 2017 55.17 55.29 54.84 55.11 8,131,940 +0.08(+0.15%)
Sep 29, 2017 54.75 55.08 54.69 55.03 13,348,046 +0.37(+0.68%)
Sep 28, 2017 54.45 54.68 54.34 54.66 6,002,664 +0.07(+0.12%)
Sep 27, 2017 54.28 54.76 54.20 54.59 8,200,262 +0.55(+1.02%)
Sep 26, 2017 54.14 54.27 53.88 54.04 9,722,973 +0.20(+0.36%)
Sep 25, 2017 54.31 54.31 53.60 53.85 14,576,957 -0.64(-1.18%)
Sep 22, 2017 54.28 54.56 54.26 54.49 5,181,684 +0.03(+0.05%)
Sep 21, 2017 54.74 54.74 54.28 54.46 8,704,137 -0.30(-0.54%)
Sep 20, 2017 54.97 54.99 54.38 54.76 9,612,900 -0.22(-0.41%)
Sep 19, 2017 54.82 55.09 54.69 54.98 6,031,548 +0.24(+0.44%)
Sep 18, 2017 54.78 54.94 54.54 54.74 11,182,120 +0.05(+0.09%)
Sep 15, 2017 54.42 54.74 54.33 54.69 14,094,366 +0.22(+0.41%)
Sep 14, 2017 54.45 54.72 54.35 54.47 8,220,023 -0.19(-0.34%)
Sep 13, 2017 54.67 54.68 54.44 54.66 8,760,743 -0.07(-0.14%)
Sep 12, 2017 54.76 54.83 54.48 54.73 8,473,466 +0.13(+0.24%)
Sep 11, 2017 54.27 54.66 54.27 54.60 7,584,868 +0.76(+1.41%)
Sep 08, 2017 54.20 54.28 53.80 53.84 6,746,249 -0.45(-0.82%)
Sep 07, 2017 54.28 54.40 54.08 54.29 8,292,461 +0.19(+0.34%)
Sep 06, 2017 54.22 54.30 53.87 54.10 9,822,871 +0.05(+0.09%)
Sep 05, 2017 54.38 54.48 53.69 54.05 12,827,785 -0.48(-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.