Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.77 64.60 63.03 63.11 3,498,968 -0.14(-0.22%)
Nov 29, 2017 61.71 64.26 61.70 63.24 4,227,221 +2.02(+3.29%)
Nov 28, 2017 59.59 61.37 59.59 61.23 2,326,731 +1.66(+2.78%)
Nov 27, 2017 59.66 60.06 59.38 59.57 1,372,318 -0.02(-0.04%)
Nov 24, 2017 60.29 60.34 59.50 59.59 572,300 -0.51(-0.84%)
Nov 22, 2017 60.23 60.67 59.97 60.10 1,155,702 -0.05(-0.08%)
Nov 21, 2017 60.65 60.65 59.99 60.15 1,546,083 -0.30(-0.50%)
Nov 20, 2017 60.15 60.63 60.06 60.45 1,614,320 +0.51(+0.85%)
Nov 17, 2017 59.31 60.46 59.00 59.94 1,666,552 +0.54(+0.91%)
Nov 16, 2017 60.25 60.59 59.32 59.40 1,586,473 -0.35(-0.58%)
Nov 15, 2017 58.86 60.36 58.20 59.75 2,564,883 +0.13(+0.22%)
Nov 14, 2017 57.97 60.11 57.97 59.62 3,376,585 +1.34(+2.30%)
Nov 13, 2017 56.31 58.44 56.18 58.28 2,978,614 +1.52(+2.68%)
Nov 10, 2017 57.23 57.74 56.73 56.76 1,538,777 -0.27(-0.46%)
Nov 09, 2017 57.15 57.80 56.31 57.03 1,839,121 -0.65(-1.13%)
Nov 08, 2017 58.09 58.24 57.25 57.68 2,614,937 -0.77(-1.32%)
Nov 07, 2017 60.21 60.38 58.34 58.45 2,120,976 -1.80(-2.99%)
Nov 06, 2017 60.23 60.39 59.75 60.25 1,484,329 -0.16(-0.26%)
Nov 03, 2017 60.00 60.79 59.87 60.41 2,091,495 +0.23(+0.39%)
Nov 02, 2017 59.43 60.54 59.17 60.18 1,959,296 +0.75(+1.26%)
Nov 01, 2017 59.90 60.43 59.38 59.43 1,532,963 -0.09(-0.15%)
Oct 31, 2017 59.57 60.21 59.43 59.52 1,592,532 -0.19(-0.32%)
Oct 30, 2017 60.06 60.28 59.38 59.71 1,267,979 -0.73(-1.22%)
Oct 27, 2017 60.11 60.60 59.99 60.44 1,274,431 +0.06(+0.10%)
Oct 26, 2017 59.93 60.60 59.93 60.38 1,733,641 +0.63(+1.05%)
Oct 25, 2017 60.77 60.79 59.34 59.75 1,755,536 -0.52(-0.85%)
Oct 24, 2017 59.84 60.63 59.84 60.27 2,591,785 +0.77(+1.30%)
Oct 23, 2017 59.94 60.01 59.43 59.50 2,943,903 -0.40(-0.67%)
Oct 20, 2017 59.46 60.00 59.26 59.90 2,879,753 +1.20(+2.05%)
Oct 19, 2017 57.45 58.79 57.03 58.69 2,419,330 +0.69(+1.19%)
Oct 18, 2017 57.22 58.15 56.68 58.00 2,654,140 +1.34(+2.37%)
Oct 17, 2017 57.59 58.18 56.56 56.66 3,453,311 -0.41(-0.72%)
Oct 16, 2017 57.28 57.68 56.79 57.07 3,057,161 -0.16(-0.28%)
Oct 13, 2017 57.36 57.61 56.73 57.23 1,700,070 -0.21(-0.37%)
Oct 12, 2017 58.12 58.23 57.37 57.44 1,753,078 -0.56(-0.97%)
Oct 11, 2017 58.09 58.09 57.75 58.00 1,127,460 -0.29(-0.49%)
Oct 10, 2017 58.07 58.58 57.89 58.29 1,478,834 +0.41(+0.71%)
Oct 09, 2017 58.40 58.46 57.78 57.88 1,422,951 -0.39(-0.66%)
Oct 06, 2017 58.61 59.05 58.12 58.27 2,284,646 -0.06(-0.10%)
Oct 05, 2017 57.32 58.37 56.84 58.33 2,725,083 +1.29(+2.26%)
Oct 04, 2017 57.70 58.07 56.95 57.04 2,120,441 -0.66(-1.14%)
Oct 03, 2017 58.05 58.12 57.28 57.70 2,169,915 -0.36(-0.63%)
Oct 02, 2017 57.84 58.14 57.44 58.06 2,069,956 +0.30(+0.51%)
Sep 29, 2017 57.27 58.15 57.17 57.77 1,281,041 +0.56(+0.98%)
Sep 28, 2017 57.03 57.28 56.50 57.21 1,869,407 +0.30(+0.53%)
Sep 27, 2017 57.56 56.45 56.90 2,667,857 +1.02(+1.82%)
Sep 26, 2017 55.90 56.19 55.62 55.89 1,761,120 +0.12(+0.22%)
Sep 25, 2017 55.48 56.01 55.30 55.77 1,725,108 +0.15(+0.27%)
Sep 22, 2017 55.15 55.71 54.89 55.62 1,351,087 +0.07(+0.12%)
Sep 21, 2017 55.00 55.64 54.87 55.55 1,784,761 +0.61(+1.10%)
Sep 20, 2017 54.53 55.07 53.66 54.94 2,818,005 +0.52(+0.96%)
Sep 19, 2017 53.60 54.44 53.36 54.42 1,940,834 +0.88(+1.64%)
Sep 18, 2017 52.56 53.60 52.42 53.54 2,096,510 +1.20(+2.30%)
Sep 15, 2017 51.50 52.35 51.38 52.34 3,726,101 +0.69(+1.33%)
Sep 14, 2017 52.05 52.21 51.55 51.65 2,208,909 -0.23(-0.44%)
Sep 13, 2017 52.00 52.09 51.40 51.87 3,837,758 -0.32(-0.61%)
Sep 12, 2017 51.32 52.67 51.17 52.19 3,407,517 +1.85(+3.67%)
Sep 11, 2017 49.54 50.56 49.47 50.34 3,468,244 +1.53(+3.14%)
Sep 08, 2017 48.53 49.16 48.50 48.81 2,258,871 +0.20(+0.40%)
Sep 07, 2017 50.31 50.36 48.30 48.62 2,699,524 -1.83(-3.62%)
Sep 06, 2017 50.65 50.84 50.26 50.44 1,981,574 +0.11(+0.21%)
Sep 05, 2017 51.74 51.74 50.19 50.34 3,191,683 -1.93(-3.69%)
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.