Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.54 62.25 61.41 62.02 11,389,152 +0.84(+1.38%)
Dec 28, 2018 61.59 62.16 60.74 61.18 15,495,268 -0.01(-0.01%)
Dec 27, 2018 59.48 61.18 59.06 61.18 15,960,560 +1.12(+1.86%)
Dec 26, 2018 57.60 60.09 57.60 60.06 16,544,449 +2.31(+4.01%)
Dec 24, 2018 58.87 59.17 57.54 57.75 13,596,831 -1.42(-2.40%)
Dec 21, 2018 59.21 60.43 58.62 59.17 44,579,116 -0.48(-0.80%)
Dec 20, 2018 59.62 60.17 58.96 59.65 23,803,178 -0.23(-0.38%)
Dec 19, 2018 60.62 61.08 59.31 59.88 23,236,626 -0.45(-0.75%)
Dec 18, 2018 61.36 61.51 59.71 60.33 19,002,248 -0.73(-1.20%)
Dec 17, 2018 61.66 62.41 60.76 61.06 18,610,904 -1.01(-1.63%)
Dec 14, 2018 63.17 63.33 61.87 62.08 16,336,624 -1.63(-2.55%)
Dec 13, 2018 63.09 63.76 62.89 63.70 13,340,575 +0.81(+1.28%)
Dec 12, 2018 62.70 63.50 62.66 62.90 13,278,086 +0.73(+1.17%)
Dec 11, 2018 62.83 63.14 61.71 62.17 16,411,897 -0.25(-0.40%)
Dec 10, 2018 62.45 62.71 61.16 62.42 19,129,044 +0.56(+0.91%)
Dec 07, 2018 63.07 63.13 61.36 61.86 15,655,812 -1.33(-2.11%)
Dec 06, 2018 62.05 63.19 61.13 63.19 20,508,892 +0.13(+0.20%)
Dec 04, 2018 63.94 64.66 62.97 63.06 18,323,510 -0.81(-1.28%)
Dec 03, 2018 64.11 64.16 63.12 63.87 15,599,763 -0.10(-0.15%)
Nov 30, 2018 62.76 64.09 62.66 63.97 26,486,722 +1.15(+1.84%)
Nov 29, 2018 62.24 63.28 62.17 62.82 13,475,769 +0.55(+0.88%)
Nov 28, 2018 61.92 62.37 61.49 62.27 14,942,007 +0.72(+1.17%)
Nov 27, 2018 60.53 61.69 60.53 61.55 18,137,246 +0.73(+1.19%)
Nov 26, 2018 60.46 61.08 60.30 60.83 13,482,751 +0.62(+1.03%)
Nov 23, 2018 59.77 60.71 59.67 60.20 4,367,861 -0.10(-0.16%)
Nov 21, 2018 60.30 60.30 60.30 0 +0.01(+0.01%)
Nov 20, 2018 61.28 61.57 60.19 60.29 16,852,552 -1.27(-2.06%)
Nov 19, 2018 61.45 61.77 60.95 61.56 20,352,166 +0.23(+0.38%)
Nov 16, 2018 60.26 61.48 60.11 61.33 17,022,838 +0.98(+1.63%)
Nov 15, 2018 59.26 60.37 58.96 60.34 14,709,870 +0.60(+1.01%)
Nov 14, 2018 60.43 60.44 59.41 59.74 11,718,826 -0.42(-0.70%)
Nov 13, 2018 60.65 60.69 59.67 60.16 19,630,572 -0.06(-0.11%)
Nov 12, 2018 60.58 60.69 59.69 60.22 17,003,236 -0.14(-0.23%)
Nov 09, 2018 61.16 61.27 60.31 60.36 18,177,778 -0.50(-0.82%)
Nov 08, 2018 60.38 61.02 60.16 60.86 16,129,203 +0.32(+0.53%)
Nov 07, 2018 59.74 60.74 59.54 60.54 23,068,634 +1.43(+2.41%)
Nov 06, 2018 58.81 59.50 58.66 59.11 12,707,065 +0.15(+0.26%)
Nov 05, 2018 58.02 59.32 56.54 58.95 15,279,458 +0.69(+1.18%)
Nov 02, 2018 59.32 59.42 57.75 58.27 15,997,754 -0.69(-1.16%)
Nov 01, 2018 59.50 59.70 58.59 58.95 17,169,690 -0.40(-0.67%)
Oct 31, 2018 59.19 60.06 58.67 59.35 19,674,526 +0.60(+1.02%)
Oct 30, 2018 57.80 58.82 57.65 58.75 23,486,860 +1.14(+1.99%)
Oct 29, 2018 57.54 58.88 56.88 57.61 23,365,776 +0.85(+1.49%)
Oct 26, 2018 56.25 57.07 55.54 56.76 21,023,330 +0.35(+0.63%)
Oct 25, 2018 53.97 56.90 53.29 56.41 25,425,326 -0.47(-0.82%)
Oct 24, 2018 57.91 58.57 56.62 56.87 17,911,400 -1.26(-2.16%)
Oct 23, 2018 58.18 58.39 57.42 58.13 14,339,850 -0.38(-0.65%)
Oct 22, 2018 58.83 59.25 57.93 58.51 14,776,965 +0.18(+0.30%)
Oct 19, 2018 58.29 58.58 58.00 58.33 18,000,420 +0.11(+0.19%)
Oct 18, 2018 58.17 58.37 57.58 58.22 15,163,490 +0.31(+0.54%)
Oct 17, 2018 57.32 58.00 57.08 57.91 11,589,738 +0.48(+0.84%)
Oct 16, 2018 56.32 57.50 56.24 57.42 12,686,787 +1.42(+2.53%)
Oct 15, 2018 55.79 56.61 55.58 56.00 8,162,139 -0.28(-0.50%)
Oct 12, 2018 55.39 56.49 55.17 56.29 12,602,514 +1.16(+2.11%)
Oct 11, 2018 56.74 56.87 54.68 55.13 15,966,486 -1.68(-2.95%)
Oct 10, 2018 58.44 58.77 56.75 56.80 15,691,540 -1.52(-2.61%)
Oct 09, 2018 57.62 58.58 57.22 58.33 9,762,517 +0.71(+1.23%)
Oct 08, 2018 57.19 57.81 57.16 57.62 10,982,344 +0.35(+0.61%)
Oct 05, 2018 57.43 57.80 56.91 57.27 9,219,427 -0.15(-0.27%)
Oct 04, 2018 57.34 57.54 56.81 57.42 12,825,249 -0.12(-0.21%)
Oct 03, 2018 58.12 58.39 57.53 57.54 11,878,770 -0.31(-0.53%)
Oct 02, 2018 58.03 58.19 57.32 57.85 12,893,409 +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.