Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.96 58.10 57.92 58.04 31,331,904 +0.33(+0.57%)
Jun 27, 2019 57.73 57.82 57.69 57.72 16,352,135 +0.14(+0.25%)
Jun 26, 2019 57.73 57.76 57.58 57.58 14,914,918 +0.07(+0.12%)
Jun 25, 2019 57.91 57.93 57.50 57.50 27,600,782 -0.34(-0.60%)
Jun 24, 2019 57.89 57.96 57.83 57.85 26,316,376 +0.12(+0.21%)
Jun 21, 2019 57.73 57.89 57.68 57.73 28,347,834 -0.25(-0.43%)
Jun 20, 2019 58.13 58.15 57.79 57.97 37,163,452 +0.50(+0.88%)
Jun 19, 2019 57.25 57.58 57.20 57.47 28,415,774 +0.35(+0.62%)
Jun 18, 2019 56.82 57.14 56.81 57.12 38,530,216 +0.75(+1.33%)
Jun 17, 2019 56.34 56.48 56.30 56.37 25,610,834 +0.04(+0.07%)
Jun 14, 2019 56.40 56.40 56.26 56.32 43,037,652 -0.41(-0.73%)
Jun 13, 2019 56.83 56.85 56.59 56.74 27,989,768 +0.05(+0.09%)
Jun 12, 2019 56.89 56.96 56.66 56.69 19,794,558 -0.42(-0.74%)
Jun 11, 2019 57.34 57.36 57.03 57.11 25,746,020 +0.29(+0.50%)
Jun 10, 2019 56.82 56.98 56.77 56.83 24,798,294 +0.16(+0.27%)
Jun 07, 2019 56.50 56.81 56.47 56.67 35,886,032 +0.71(+1.27%)
Jun 06, 2019 55.95 56.08 55.81 55.96 33,071,152 +0.22(+0.40%)
Jun 05, 2019 56.00 56.01 55.65 55.74 21,998,170 -0.02(-0.03%)
Jun 04, 2019 55.50 55.81 55.36 55.75 39,612,924 +0.63(+1.14%)
Jun 03, 2019 54.97 55.21 54.81 55.12 42,498,400 +0.32(+0.58%)
May 31, 2019 54.57 54.86 54.52 54.80 39,655,676 -0.50(-0.91%)
May 30, 2019 55.16 55.31 55.10 55.30 33,401,594 +0.21(+0.38%)
May 29, 2019 55.05 55.11 54.84 55.10 33,962,160 -0.35(-0.64%)
May 28, 2019 55.95 56.05 55.43 55.45 34,812,156 -0.54(-0.97%)
May 24, 2019 55.99 56.00 55.79 56.00 25,038,236 +0.66(+1.19%)
May 23, 2019 55.32 55.46 55.17 55.34 33,672,584 -0.57(-1.02%)
May 22, 2019 55.86 56.04 55.85 55.91 26,397,524 -0.22(-0.40%)
May 21, 2019 56.07 56.21 55.93 56.13 24,107,734 +0.37(+0.67%)
May 20, 2019 55.76 55.95 55.62 55.76 32,293,252 -0.22(-0.40%)
May 17, 2019 56.01 56.28 55.94 55.99 41,145,252 -0.37(-0.66%)
May 16, 2019 56.12 56.54 56.11 56.36 31,714,590 +0.45(+0.80%)
May 15, 2019 55.30 56.00 55.28 55.91 45,181,232 +0.20(+0.36%)
May 14, 2019 55.56 55.86 55.50 55.71 37,267,208 +0.55(+1.00%)
May 13, 2019 55.43 55.51 55.07 55.16 48,880,052 -1.31(-2.33%)
May 10, 2019 56.05 56.49 55.73 56.47 40,453,216 +0.41(+0.74%)
May 09, 2019 55.70 56.12 55.52 56.06 33,539,176 -0.26(-0.46%)
May 08, 2019 56.44 56.52 56.16 56.32 35,895,544 +0.07(+0.12%)
May 07, 2019 56.73 56.78 56.07 56.25 35,471,092 -1.00(-1.75%)
May 06, 2019 56.64 57.33 56.62 57.25 28,506,344 -0.66(-1.13%)
May 03, 2019 57.56 57.91 57.53 57.91 25,586,706 +0.61(+1.07%)
May 02, 2019 57.43 57.46 57.14 57.29 24,433,728 -0.09(-0.15%)
May 01, 2019 57.79 57.90 57.34 57.38 29,929,028 -0.33(-0.57%)
Apr 30, 2019 57.66 57.80 57.47 57.71 42,394,320 +0.03(+0.06%)
Apr 29, 2019 57.47 57.69 57.42 57.67 19,658,218 +0.23(+0.41%)
Apr 26, 2019 57.31 57.45 57.22 57.44 20,483,084 +0.23(+0.41%)
Apr 25, 2019 57.07 57.22 57.02 57.21 18,533,346 -0.04(-0.08%)
Apr 24, 2019 57.34 57.40 57.14 57.25 30,561,510 -0.40(-0.69%)
Apr 23, 2019 57.43 57.67 57.40 57.65 20,524,376 +0.11(+0.20%)
Apr 22, 2019 57.45 57.63 57.41 57.53 24,683,664 -0.09(-0.16%)
Apr 18, 2019 57.66 57.70 57.49 57.63 25,212,692 -0.03(-0.06%)
Apr 17, 2019 57.79 57.80 57.57 57.66 27,232,580 +0.16(+0.29%)
Apr 16, 2019 57.68 57.69 57.46 57.50 23,088,812 +0.04(+0.08%)
Apr 15, 2019 57.47 57.49 57.34 57.46 13,428,913 +0.03(+0.05%)
Apr 12, 2019 57.41 57.46 57.30 57.43 36,450,120 +0.40(+0.70%)
Apr 11, 2019 57.09 57.16 56.92 57.03 18,867,996 -0.12(-0.21%)
Apr 10, 2019 57.02 57.17 56.95 57.15 29,256,244 +0.22(+0.38%)
Apr 09, 2019 57.09 57.10 56.91 56.94 19,753,344 -0.36(-0.63%)
Apr 08, 2019 57.26 57.30 57.12 57.30 24,831,098 +0.03(+0.06%)
Apr 05, 2019 57.08 57.27 57.08 57.27 32,194,134 +0.15(+0.26%)
Apr 04, 2019 57.04 57.16 57.02 57.12 27,279,422 -0.12(-0.21%)
Apr 03, 2019 57.20 57.38 57.13 57.24 29,467,198 +0.44(+0.78%)
Apr 02, 2019 56.70 56.83 56.56 56.80 21,065,468 +0.02(+0.03%)
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.