Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 65.77 65.77 65.77 0 -0.36(-0.55%)
Dec 28, 2017 66.12 66.29 65.65 66.13 1,062,772 +0.13(+0.20%)
Dec 27, 2017 66.00 66.18 65.74 66.00 1,010,973 -0.16(-0.24%)
Dec 26, 2017 66.37 66.82 65.88 66.16 846,716 -0.31(-0.47%)
Dec 22, 2017 66.63 66.84 66.10 66.47 1,553,165 +0.06(+0.09%)
Dec 21, 2017 66.05 66.72 65.94 66.41 2,723,738 +0.83(+1.27%)
Dec 20, 2017 66.30 66.39 64.87 65.58 1,604,646 +0.02(+0.02%)
Dec 19, 2017 65.95 66.27 65.50 65.56 2,763,833 +0.21(+0.32%)
Dec 18, 2017 65.24 65.79 64.95 65.35 2,212,581 +0.73(+1.14%)
Dec 15, 2017 63.93 65.07 63.74 64.62 4,677,862 +1.17(+1.84%)
Dec 14, 2017 64.31 64.42 63.44 63.45 1,951,808 -0.58(-0.90%)
Dec 13, 2017 64.78 65.26 63.96 64.02 2,154,620 -0.80(-1.23%)
Dec 12, 2017 64.82 65.12 64.11 64.82 2,081,498 +0.91(+1.42%)
Dec 11, 2017 64.33 64.52 63.71 63.92 1,666,343 -0.55(-0.85%)
Dec 08, 2017 64.09 64.64 63.93 64.47 1,785,918 +0.73(+1.15%)
Dec 07, 2017 62.48 64.14 62.43 63.74 2,401,449 +0.91(+1.44%)
Dec 06, 2017 63.15 63.43 62.73 62.83 1,836,960 -0.54(-0.85%)
Dec 05, 2017 64.32 64.63 63.30 63.37 1,809,330 -0.88(-1.37%)
Dec 04, 2017 64.61 65.51 64.61 64.25 4,193,710 +1.00(+1.59%)
Dec 01, 2017 63.00 64.02 62.21 63.25 2,721,490 +0.35(+0.56%)
Nov 30, 2017 63.55 64.38 62.82 62.89 3,511,013 -0.14(-0.22%)
Nov 29, 2017 61.50 64.04 61.49 63.03 4,241,772 +2.01(+3.29%)
Nov 28, 2017 59.39 61.16 59.39 61.02 2,334,741 +1.65(+2.78%)
Nov 27, 2017 59.46 59.86 59.18 59.37 1,377,042 -0.02(-0.04%)
Nov 24, 2017 60.08 60.14 59.29 59.39 574,270 -0.51(-0.84%)
Nov 22, 2017 60.02 60.46 59.77 59.90 1,159,681 -0.05(-0.08%)
Nov 21, 2017 60.44 60.44 59.78 59.94 1,551,405 -0.30(-0.50%)
Nov 20, 2017 59.95 60.42 59.85 60.24 1,619,877 +0.51(+0.85%)
Nov 17, 2017 59.11 60.26 58.79 59.74 1,672,288 +0.54(+0.91%)
Nov 16, 2017 60.05 60.39 59.12 59.20 1,591,934 -0.35(-0.58%)
Nov 15, 2017 58.66 60.16 58.00 59.55 2,573,712 +0.13(+0.22%)
Nov 14, 2017 57.77 59.90 57.77 59.42 3,388,209 +1.34(+2.30%)
Nov 13, 2017 56.11 58.24 55.98 58.08 2,988,868 +1.52(+2.68%)
Nov 10, 2017 57.03 57.54 56.54 56.57 1,544,074 -0.26(-0.46%)
Nov 09, 2017 56.96 57.60 56.12 56.83 1,845,452 -0.65(-1.13%)
Nov 08, 2017 57.89 58.04 57.05 57.48 2,623,938 -0.77(-1.32%)
Nov 07, 2017 60.01 60.17 58.14 58.25 2,128,277 -1.80(-2.99%)
Nov 06, 2017 60.02 60.18 59.54 60.05 1,489,439 -0.16(-0.26%)
Nov 03, 2017 59.79 60.58 59.67 60.20 2,098,695 +0.23(+0.39%)
Nov 02, 2017 59.22 60.33 58.97 59.97 1,966,040 +0.75(+1.26%)
Nov 01, 2017 59.70 60.23 59.18 59.22 1,538,240 -0.09(-0.15%)
Oct 31, 2017 59.37 60.00 59.23 59.31 1,598,014 -0.19(-0.32%)
Oct 30, 2017 59.85 60.08 59.18 59.50 1,272,343 -0.73(-1.22%)
Oct 27, 2017 59.90 60.39 59.78 60.23 1,278,818 +0.06(+0.10%)
Oct 26, 2017 59.73 60.40 59.73 60.17 1,739,608 +0.63(+1.05%)
Oct 25, 2017 60.56 60.58 59.14 59.55 1,761,579 -0.51(-0.85%)
Oct 24, 2017 59.64 60.42 59.63 60.06 2,600,707 +0.77(+1.30%)
Oct 23, 2017 59.74 59.80 59.22 59.29 2,954,037 -0.40(-0.67%)
Oct 20, 2017 59.26 59.79 59.06 59.69 2,889,666 +1.20(+2.05%)
Oct 19, 2017 57.25 58.59 56.84 58.49 2,427,658 +0.69(+1.19%)
Oct 18, 2017 57.02 57.95 56.49 57.80 2,663,277 +1.34(+2.37%)
Oct 17, 2017 57.40 57.99 56.36 56.47 3,465,199 -0.41(-0.72%)
Oct 16, 2017 57.08 57.48 56.60 56.88 3,067,684 -0.16(-0.28%)
Oct 13, 2017 57.16 57.41 56.53 57.03 1,705,923 -0.21(-0.37%)
Oct 12, 2017 57.92 58.03 57.17 57.25 1,759,113 -0.56(-0.97%)
Oct 11, 2017 57.89 57.89 57.55 57.80 1,131,341 -0.29(-0.49%)
Oct 10, 2017 57.87 58.38 57.69 58.09 1,483,924 +0.41(+0.71%)
Oct 09, 2017 58.20 58.26 57.59 57.68 1,427,849 -0.38(-0.66%)
Oct 06, 2017 58.41 58.85 57.92 58.07 2,292,511 -0.06(-0.10%)
Oct 05, 2017 57.12 58.17 56.64 58.13 2,734,463 +1.28(+2.26%)
Oct 04, 2017 57.50 57.88 56.75 56.85 2,127,740 -0.66(-1.14%)
Oct 03, 2017 57.85 57.92 57.08 57.50 2,177,384 -0.36(-0.63%)
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.