Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.87 64.07 63.55 63.97 16,406,255 +0.48(+0.75%)
Jan 30, 2018 63.55 63.87 63.43 63.50 15,868,809 -0.58(-0.90%)
Jan 29, 2018 64.48 64.48 63.99 64.08 29,520,216 -0.59(-0.91%)
Jan 26, 2018 64.09 64.67 63.97 64.67 10,751,791 +1.01(+1.59%)
Jan 25, 2018 64.17 64.22 63.50 63.66 13,883,902 -0.11(-0.18%)
Jan 24, 2018 64.43 64.54 63.55 63.77 19,805,224 -0.50(-0.77%)
Jan 23, 2018 64.19 64.39 64.06 64.26 10,944,096 +0.28(+0.44%)
Jan 22, 2018 63.32 63.99 63.19 63.98 9,631,665 +0.62(+0.97%)
Jan 19, 2018 63.37 63.47 63.04 63.37 12,783,218 +0.12(+0.19%)
Jan 18, 2018 63.13 63.41 63.08 63.24 15,966,826 +0.11(+0.18%)
Jan 17, 2018 62.55 63.19 62.35 63.13 15,715,875 +0.93(+1.50%)
Jan 16, 2018 62.82 63.04 62.03 62.20 19,496,236 -0.24(-0.39%)
Jan 12, 2018 62.44 62.44 62.44 0 +0.36(+0.59%)
Jan 11, 2018 61.96 62.10 61.81 62.08 8,439,707 +0.25(+0.41%)
Jan 10, 2018 61.84 61.82 11,136,029 -0.21(-0.35%)
Jan 09, 2018 62.32 62.34 61.94 62.04 11,348,597 -0.16(-0.26%)
Jan 08, 2018 61.94 62.31 61.90 62.20 7,204,575 +0.23(+0.38%)
Jan 05, 2018 61.64 62.02 61.52 61.96 10,355,186 +0.64(+1.05%)
Jan 04, 2018 61.25 61.48 61.11 61.32 11,498,530 +0.31(+0.51%)
Jan 03, 2018 60.62 61.05 60.55 61.01 12,124,629 +0.50(+0.83%)
Jan 02, 2018 60.01 60.51 59.86 60.51 14,678,115 +0.74(+1.24%)
Dec 29, 2017 59.77 59.77 59.77 0 -0.32(-0.53%)
Dec 28, 2017 60.16 60.20 59.98 60.09 10,333,926 +0.10(+0.17%)
Dec 27, 2017 59.93 60.09 59.88 59.98 5,720,956 +0.07(+0.11%)
Dec 26, 2017 59.95 59.98 59.70 59.92 6,654,335 -0.40(-0.67%)
Dec 22, 2017 60.25 60.37 60.16 60.32 5,869,554 -0.04(-0.06%)
Dec 21, 2017 60.58 60.68 60.30 60.36 17,057,382 -0.12(-0.20%)
Dec 20, 2017 60.76 60.76 60.19 60.48 9,592,487 -0.02(-0.03%)
Dec 19, 2017 60.75 60.79 60.35 60.50 12,812,699 -0.37(-0.61%)
Dec 18, 2017 60.77 60.94 60.66 60.87 11,513,765 +0.53(+0.88%)
Dec 15, 2017 59.84 60.42 59.69 60.34 22,796,044 +0.68(+1.14%)
Dec 14, 2017 59.81 59.99 59.63 59.66 11,754,954 -0.07(-0.12%)
Dec 13, 2017 59.92 60.02 59.66 59.73 11,122,164 +0.02(+0.03%)
Dec 12, 2017 59.69 59.93 59.47 59.71 9,018,006 -0.02(-0.03%)
Dec 11, 2017 59.19 59.73 59.15 59.73 12,266,443 +0.51(+0.86%)
Dec 08, 2017 59.33 59.51 59.08 59.22 10,803,067 +0.28(+0.47%)
Dec 07, 2017 58.82 59.05 58.58 58.94 12,549,856 +0.36(+0.62%)
Dec 06, 2017 58.70 57.83 58.58 14,243,275 +0.37(+0.64%)
Dec 05, 2017 58.08 58.88 57.83 58.20 14,957,244 +0.02(+0.03%)
Dec 04, 2017 59.51 59.54 58.13 58.19 18,048,618 -0.95(-1.61%)
Dec 01, 2017 59.08 59.43 58.62 59.14 20,632,872 -0.31(-0.52%)
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%)
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.