Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.51 62.23 61.38 61.99 11,394,546 +0.84(+1.38%)
Dec 28, 2018 61.56 62.13 60.71 61.15 15,502,606 -0.01(-0.01%)
Dec 27, 2018 59.45 61.15 59.03 61.15 15,968,118 +1.12(+1.86%)
Dec 26, 2018 57.58 60.06 57.58 60.03 16,552,285 +2.31(+4.01%)
Dec 24, 2018 58.84 59.14 57.51 57.72 13,603,270 -1.42(-2.40%)
Dec 21, 2018 59.18 60.40 58.59 59.14 44,600,228 -0.48(-0.80%)
Dec 20, 2018 59.59 60.14 58.93 59.62 23,814,450 -0.23(-0.38%)
Dec 19, 2018 60.59 61.05 59.28 59.85 23,247,630 -0.45(-0.75%)
Dec 18, 2018 61.33 61.48 59.68 60.30 19,011,248 -0.73(-1.20%)
Dec 17, 2018 61.63 62.38 60.73 61.03 18,619,718 -1.01(-1.63%)
Dec 14, 2018 63.14 63.30 61.84 62.05 16,344,361 -1.63(-2.55%)
Dec 13, 2018 63.06 63.73 62.86 63.67 13,346,893 +0.81(+1.28%)
Dec 12, 2018 62.67 63.47 62.63 62.87 13,284,375 +0.73(+1.17%)
Dec 11, 2018 62.80 63.11 61.68 62.14 16,419,669 -0.25(-0.40%)
Dec 10, 2018 62.42 62.68 61.14 62.39 19,138,104 +0.56(+0.91%)
Dec 07, 2018 63.04 63.10 61.33 61.83 15,663,226 -1.33(-2.11%)
Dec 06, 2018 62.02 63.16 61.10 63.16 20,518,604 +0.13(+0.20%)
Dec 04, 2018 63.91 64.62 62.94 63.03 18,332,188 -0.81(-1.27%)
Dec 03, 2018 64.08 64.12 63.09 63.84 15,607,150 -0.10(-0.15%)
Nov 30, 2018 62.73 64.06 62.63 63.94 26,499,266 +1.15(+1.84%)
Nov 29, 2018 62.21 63.25 62.14 62.79 13,482,151 +0.55(+0.88%)
Nov 28, 2018 61.89 62.34 61.47 62.24 14,949,084 +0.72(+1.17%)
Nov 27, 2018 60.50 61.66 60.50 61.52 18,145,836 +0.73(+1.19%)
Nov 26, 2018 60.43 61.05 60.27 60.80 13,489,136 +0.62(+1.03%)
Nov 23, 2018 59.74 60.68 59.64 60.18 4,369,929 -0.10(-0.16%)
Nov 21, 2018 60.27 60.27 60.27 0 +0.01(+0.01%)
Nov 20, 2018 61.26 61.54 60.16 60.26 16,860,532 -1.27(-2.06%)
Nov 19, 2018 61.43 61.74 60.92 61.53 20,361,804 +0.23(+0.38%)
Nov 16, 2018 60.23 61.45 60.08 61.30 17,030,900 +0.98(+1.63%)
Nov 15, 2018 59.23 60.34 58.94 60.31 14,716,836 +0.60(+1.01%)
Nov 14, 2018 60.40 60.41 59.38 59.71 11,724,375 -0.42(-0.70%)
Nov 13, 2018 60.62 60.66 59.64 60.13 19,639,870 -0.06(-0.11%)
Nov 12, 2018 60.55 60.66 59.66 60.19 17,011,288 -0.14(-0.23%)
Nov 09, 2018 61.14 61.24 60.28 60.33 18,186,386 -0.50(-0.82%)
Nov 08, 2018 60.35 60.99 60.14 60.83 16,136,841 +0.32(+0.53%)
Nov 07, 2018 59.72 60.71 59.51 60.51 23,079,558 +1.43(+2.41%)
Nov 06, 2018 58.78 59.48 58.63 59.08 12,713,082 +0.15(+0.26%)
Nov 05, 2018 57.99 59.29 56.51 58.93 15,286,694 +0.69(+1.18%)
Nov 02, 2018 59.29 59.39 57.72 58.24 16,005,330 -0.69(-1.16%)
Nov 01, 2018 59.48 59.67 58.56 58.93 17,177,820 -0.39(-0.67%)
Oct 31, 2018 59.16 60.03 58.64 59.32 19,683,842 +0.60(+1.02%)
Oct 30, 2018 57.77 58.79 57.62 58.73 23,497,984 +1.14(+1.99%)
Oct 29, 2018 57.52 58.85 56.86 57.58 23,376,840 +0.85(+1.49%)
Oct 26, 2018 56.23 57.04 55.51 56.73 21,033,286 +0.35(+0.63%)
Oct 25, 2018 53.95 56.87 53.27 56.38 25,437,368 -0.47(-0.82%)
Oct 24, 2018 57.88 58.54 56.60 56.85 17,919,882 -1.26(-2.16%)
Oct 23, 2018 58.15 58.36 57.40 58.10 14,346,641 -0.38(-0.65%)
Oct 22, 2018 58.81 59.23 57.90 58.48 14,783,963 +0.18(+0.30%)
Oct 19, 2018 58.27 58.55 57.97 58.31 18,008,944 +0.11(+0.19%)
Oct 18, 2018 58.15 58.35 57.56 58.19 15,170,671 +0.31(+0.54%)
Oct 17, 2018 57.29 57.98 57.06 57.88 11,595,227 +0.48(+0.84%)
Oct 16, 2018 56.29 57.47 56.21 57.40 12,692,796 +1.42(+2.53%)
Oct 15, 2018 55.76 56.58 55.55 55.98 8,166,004 -0.28(-0.50%)
Oct 12, 2018 55.36 56.46 55.14 56.26 12,608,482 +1.16(+2.11%)
Oct 11, 2018 56.71 56.84 54.66 55.10 15,974,047 -1.68(-2.95%)
Oct 10, 2018 58.41 58.74 56.73 56.78 15,698,971 -1.52(-2.61%)
Oct 09, 2018 57.59 58.55 57.19 58.30 9,767,140 +0.71(+1.23%)
Oct 08, 2018 57.16 57.78 57.13 57.59 10,987,545 +0.35(+0.61%)
Oct 05, 2018 57.40 57.77 56.88 57.24 9,223,794 -0.15(-0.27%)
Oct 04, 2018 57.32 57.51 56.78 57.40 12,831,322 -0.12(-0.21%)
Oct 03, 2018 58.10 58.36 57.50 57.52 11,884,395 -0.31(-0.53%)
Oct 02, 2018 58.00 58.16 57.29 57.82 12,899,515 +0.18(+0.31%)
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.