Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.35 62.06 61.22 61.83 11,424,222 +0.84(+1.38%)
Dec 28, 2018 61.40 61.97 60.55 60.99 15,542,982 -0.01(-0.01%)
Dec 27, 2018 59.30 61.00 58.88 61.00 16,009,706 +1.12(+1.86%)
Dec 26, 2018 57.43 59.90 57.43 59.88 16,595,394 +2.31(+4.01%)
Dec 24, 2018 58.69 58.99 57.36 57.57 13,638,699 -1.42(-2.40%)
Dec 21, 2018 59.03 60.24 58.44 58.99 44,716,384 -0.48(-0.80%)
Dec 20, 2018 59.43 59.98 58.78 59.47 23,876,474 -0.23(-0.38%)
Dec 19, 2018 60.43 60.89 59.13 59.69 23,308,176 -0.45(-0.75%)
Dec 18, 2018 61.17 61.32 59.52 60.15 19,060,762 -0.73(-1.20%)
Dec 17, 2018 61.47 62.22 60.57 60.87 18,668,212 -1.01(-1.63%)
Dec 14, 2018 62.98 63.14 61.68 61.89 16,386,929 -1.60(-2.52%)
Dec 13, 2018 62.88 63.54 62.68 63.49 13,385,947 +0.80(+1.28%)
Dec 12, 2018 62.49 63.29 62.45 62.68 13,323,246 +0.72(+1.17%)
Dec 11, 2018 62.61 62.93 61.50 61.96 16,467,714 -0.25(-0.40%)
Dec 10, 2018 62.23 62.50 60.96 62.21 19,194,102 +0.56(+0.91%)
Dec 07, 2018 62.85 62.92 61.15 61.65 15,709,058 -1.33(-2.11%)
Dec 06, 2018 61.84 62.97 60.92 62.97 20,578,642 +0.13(+0.20%)
Dec 04, 2018 63.72 64.44 62.76 62.85 18,385,828 -0.81(-1.27%)
Dec 03, 2018 63.90 63.94 62.90 63.66 15,652,818 -0.10(-0.15%)
Nov 30, 2018 62.55 63.87 62.45 63.75 26,576,804 +1.15(+1.84%)
Nov 29, 2018 62.03 63.06 61.96 62.60 13,521,601 +0.55(+0.88%)
Nov 28, 2018 61.71 62.16 61.29 62.06 14,992,826 +0.72(+1.17%)
Nov 27, 2018 60.32 61.48 60.32 61.34 18,198,932 +0.72(+1.19%)
Nov 26, 2018 60.26 60.87 60.10 60.62 13,528,606 +0.62(+1.03%)
Nov 23, 2018 59.57 60.51 59.47 60.00 4,382,716 -0.10(-0.16%)
Nov 21, 2018 60.10 60.10 60.10 0 +0.01(+0.01%)
Nov 20, 2018 61.08 61.36 59.98 60.09 16,909,868 -1.26(-2.06%)
Nov 19, 2018 61.25 61.56 60.74 61.35 20,421,384 +0.23(+0.38%)
Nov 16, 2018 60.06 61.27 59.90 61.12 17,080,734 +0.98(+1.63%)
Nov 15, 2018 59.06 60.16 58.76 60.14 14,759,898 +0.60(+1.01%)
Nov 14, 2018 60.23 60.23 59.20 59.53 11,758,682 -0.42(-0.70%)
Nov 13, 2018 60.44 60.48 59.47 59.95 19,697,336 -0.06(-0.11%)
Nov 12, 2018 60.37 60.48 59.49 60.02 17,061,064 -0.14(-0.23%)
Nov 09, 2018 60.96 61.06 60.10 60.15 18,239,602 -0.50(-0.82%)
Nov 08, 2018 60.18 60.81 59.96 60.65 16,184,059 +0.32(+0.53%)
Nov 07, 2018 59.54 60.53 59.33 60.33 23,147,090 +1.42(+2.41%)
Nov 06, 2018 58.61 59.30 58.46 58.91 12,750,282 +0.15(+0.26%)
Nov 05, 2018 57.82 59.12 56.34 58.76 15,331,424 +0.68(+1.18%)
Nov 02, 2018 59.12 59.22 57.55 58.07 16,052,163 -0.68(-1.16%)
Nov 01, 2018 59.30 59.49 58.39 58.76 17,228,084 -0.39(-0.67%)
Oct 31, 2018 58.99 59.86 58.47 59.15 19,741,438 +0.59(+1.02%)
Oct 30, 2018 57.61 58.62 57.45 58.55 23,566,740 +1.14(+1.99%)
Oct 29, 2018 57.35 58.68 56.69 57.41 23,445,242 +0.84(+1.49%)
Oct 26, 2018 56.06 56.87 55.35 56.57 21,094,832 +0.35(+0.63%)
Oct 25, 2018 53.79 56.71 53.11 56.22 25,511,798 -0.47(-0.82%)
Oct 24, 2018 57.71 58.37 56.43 56.68 17,972,318 -1.25(-2.16%)
Oct 23, 2018 57.98 58.19 57.23 57.94 14,388,620 -0.38(-0.65%)
Oct 22, 2018 58.63 59.05 57.73 58.31 14,827,222 +0.18(+0.30%)
Oct 19, 2018 58.10 58.38 57.80 58.14 18,061,640 +0.11(+0.19%)
Oct 18, 2018 57.98 58.18 57.39 58.02 15,215,061 +0.31(+0.54%)
Oct 17, 2018 57.12 57.81 56.89 57.71 11,629,155 +0.48(+0.84%)
Oct 16, 2018 56.13 57.30 56.05 57.23 12,729,936 +1.41(+2.53%)
Oct 15, 2018 55.60 56.42 55.39 55.81 8,189,898 -0.28(-0.50%)
Oct 12, 2018 55.20 56.30 54.98 56.10 12,645,375 +1.16(+2.11%)
Oct 11, 2018 56.55 56.67 54.50 54.94 16,020,788 -1.67(-2.95%)
Oct 10, 2018 58.24 58.57 56.56 56.61 15,744,908 -1.52(-2.61%)
Oct 09, 2018 57.42 58.38 57.03 58.13 9,795,720 +0.71(+1.23%)
Oct 08, 2018 57.00 57.61 56.96 57.42 11,019,696 +0.35(+0.61%)
Oct 05, 2018 57.24 57.61 56.71 57.08 9,250,783 -0.15(-0.27%)
Oct 04, 2018 57.15 57.34 56.62 57.23 12,868,868 -0.12(-0.21%)
Oct 03, 2018 57.93 58.19 57.33 57.35 11,919,170 -0.31(-0.53%)
Oct 02, 2018 57.83 57.99 57.12 57.65 12,937,260 +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.