Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 61.32 62.03 61.19 61.80 11,429,632 +0.84(+1.38%)
Dec 28, 2018 61.37 61.94 60.52 60.96 15,550,341 -0.01(-0.01%)
Dec 27, 2018 59.27 60.97 58.85 60.97 16,017,287 +1.12(+1.86%)
Dec 26, 2018 57.40 59.87 57.40 59.85 16,603,252 +2.30(+4.01%)
Dec 24, 2018 58.66 58.96 57.34 57.55 13,645,157 -1.42(-2.40%)
Dec 21, 2018 59.00 60.21 58.41 58.96 44,737,556 -0.48(-0.80%)
Dec 20, 2018 59.41 59.96 58.75 59.44 23,887,780 -0.23(-0.38%)
Dec 19, 2018 60.40 60.86 59.10 59.66 23,319,214 -0.45(-0.75%)
Dec 18, 2018 61.14 61.29 59.49 60.12 19,069,786 -0.73(-1.20%)
Dec 17, 2018 61.44 62.19 60.55 60.85 18,677,050 -1.01(-1.63%)
Dec 14, 2018 62.95 63.11 61.65 61.86 16,394,688 -1.60(-2.52%)
Dec 13, 2018 62.85 63.51 62.65 63.46 13,392,286 +0.80(+1.28%)
Dec 12, 2018 62.46 63.26 62.42 62.65 13,329,555 +0.72(+1.17%)
Dec 11, 2018 62.58 62.90 61.47 61.93 16,475,512 -0.25(-0.40%)
Dec 10, 2018 62.20 62.47 60.93 62.18 19,203,192 +0.56(+0.91%)
Dec 07, 2018 62.82 62.89 61.12 61.62 15,716,497 -1.33(-2.11%)
Dec 06, 2018 61.81 62.94 60.90 62.94 20,588,388 +0.13(+0.20%)
Dec 04, 2018 63.69 64.41 62.73 62.82 18,394,536 -0.81(-1.27%)
Dec 03, 2018 63.87 63.91 62.87 63.63 15,660,230 -0.10(-0.15%)
Nov 30, 2018 62.52 63.84 62.42 63.72 26,589,390 +1.15(+1.84%)
Nov 29, 2018 62.00 63.03 61.93 62.57 13,528,004 +0.55(+0.88%)
Nov 28, 2018 61.68 62.13 61.26 62.03 14,999,926 +0.71(+1.17%)
Nov 27, 2018 60.29 61.45 60.29 61.31 18,207,550 +0.72(+1.19%)
Nov 26, 2018 60.23 60.84 60.07 60.59 13,535,013 +0.62(+1.03%)
Nov 23, 2018 59.54 60.48 59.44 59.97 4,384,791 -0.10(-0.16%)
Nov 21, 2018 60.07 60.07 60.07 0 +0.01(+0.01%)
Nov 20, 2018 61.05 61.33 59.96 60.06 16,917,874 -1.26(-2.06%)
Nov 19, 2018 61.22 61.53 60.71 61.32 20,431,054 +0.23(+0.38%)
Nov 16, 2018 60.03 61.24 59.88 61.09 17,088,822 +0.98(+1.63%)
Nov 15, 2018 59.03 60.13 58.74 60.11 14,766,888 +0.60(+1.01%)
Nov 14, 2018 60.20 60.21 59.18 59.51 11,764,250 -0.42(-0.70%)
Nov 13, 2018 60.41 60.45 59.44 59.92 19,706,664 -0.06(-0.11%)
Nov 12, 2018 60.34 60.45 59.46 59.99 17,069,144 -0.14(-0.23%)
Nov 09, 2018 60.93 61.03 60.07 60.12 18,248,238 -0.50(-0.82%)
Nov 08, 2018 60.15 60.78 59.93 60.62 16,191,723 +0.32(+0.53%)
Nov 07, 2018 59.51 60.50 59.31 60.30 23,158,052 +1.42(+2.41%)
Nov 06, 2018 58.58 59.27 58.43 58.88 12,756,320 +0.15(+0.26%)
Nov 05, 2018 57.80 59.09 56.32 58.73 15,338,684 +0.68(+1.18%)
Nov 02, 2018 59.09 59.19 57.52 58.04 16,059,765 -0.68(-1.16%)
Nov 01, 2018 59.27 59.47 58.37 58.73 17,236,242 -0.39(-0.67%)
Oct 31, 2018 58.96 59.83 58.45 59.12 19,750,788 +0.59(+1.02%)
Oct 30, 2018 57.58 58.59 57.43 58.53 23,577,900 +1.14(+1.99%)
Oct 29, 2018 57.32 58.66 56.66 57.39 23,456,346 +0.84(+1.49%)
Oct 26, 2018 56.04 56.85 55.32 56.54 21,104,822 +0.35(+0.63%)
Oct 25, 2018 53.76 56.68 53.09 56.19 25,523,880 -0.47(-0.82%)
Oct 24, 2018 57.68 58.34 56.41 56.66 17,980,828 -1.25(-2.16%)
Oct 23, 2018 57.96 58.16 57.20 57.91 14,395,434 -0.38(-0.65%)
Oct 22, 2018 58.61 59.02 57.71 58.29 14,834,243 +0.18(+0.30%)
Oct 19, 2018 58.07 58.35 57.78 58.11 18,070,192 +0.11(+0.19%)
Oct 18, 2018 57.95 58.15 57.36 58.00 15,222,267 +0.31(+0.54%)
Oct 17, 2018 57.10 57.78 56.86 57.68 11,634,662 +0.48(+0.84%)
Oct 16, 2018 56.10 57.27 56.02 57.20 12,735,964 +1.41(+2.53%)
Oct 15, 2018 55.57 56.39 55.36 55.79 8,193,777 -0.28(-0.50%)
Oct 12, 2018 55.18 56.27 54.95 56.07 12,651,363 +1.16(+2.11%)
Oct 11, 2018 56.52 56.65 54.47 54.91 16,028,375 -1.67(-2.95%)
Oct 10, 2018 58.21 58.54 56.53 56.58 15,752,364 -1.52(-2.61%)
Oct 09, 2018 57.39 58.35 57.00 58.10 9,800,359 +0.71(+1.23%)
Oct 08, 2018 56.97 57.58 56.94 57.39 11,024,914 +0.35(+0.61%)
Oct 05, 2018 57.21 57.58 56.69 57.05 9,255,164 -0.15(-0.27%)
Oct 04, 2018 57.12 57.31 56.59 57.20 12,874,962 -0.12(-0.21%)
Oct 03, 2018 57.90 58.16 57.31 57.32 11,924,814 -0.31(-0.53%)
Oct 02, 2018 57.80 57.96 57.10 57.63 12,943,386 +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.