Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.53 55.25 54.46 54.91 3,654,653 +0.42(+0.77%)
Jan 30, 2019 54.59 54.79 54.21 54.49 4,318,475 -0.01(-0.02%)
Jan 29, 2019 54.96 55.16 54.32 54.50 1,573,716 -0.45(-0.82%)
Jan 28, 2019 54.52 55.10 54.42 54.95 1,771,741 +0.05(+0.09%)
Jan 25, 2019 54.91 55.40 54.61 54.90 1,636,000 +0.44(+0.81%)
Jan 24, 2019 54.27 54.62 53.86 54.46 2,227,510 +0.38(+0.70%)
Jan 23, 2019 52.97 54.10 52.81 54.08 3,485,373 +1.10(+2.08%)
Jan 22, 2019 53.78 53.90 52.66 52.98 4,221,913 -1.08(-2.00%)
Jan 18, 2019 53.90 54.07 53.24 54.06 2,643,800 +0.66(+1.24%)
Jan 17, 2019 53.61 53.84 52.97 53.40 2,115,792 -0.24(-0.45%)
Jan 16, 2019 54.55 54.76 53.62 53.64 1,849,251 -0.81(-1.49%)
Jan 15, 2019 54.19 54.58 53.77 54.45 1,514,192 +0.41(+0.76%)
Jan 14, 2019 53.34 54.48 53.18 54.04 1,515,410 +0.16(+0.30%)
Jan 11, 2019 53.80 53.98 53.41 53.88 1,499,300 -0.19(-0.35%)
Jan 10, 2019 53.25 54.17 53.08 54.07 1,412,865 +0.64(+1.20%)
Jan 09, 2019 53.35 53.84 53.07 53.43 1,401,202 +0.30(+0.56%)
Jan 08, 2019 52.35 53.19 52.09 53.13 2,033,387 +1.20(+2.31%)
Jan 07, 2019 52.05 52.74 51.87 51.93 1,928,217 -0.30(-0.57%)
Jan 04, 2019 51.25 52.32 51.02 52.23 2,143,200 +1.53(+3.02%)
Jan 03, 2019 51.61 51.98 50.51 50.70 2,105,721 -1.17(-2.26%)
Jan 02, 2019 51.46 52.14 51.41 51.87 2,134,312 -0.57(-1.09%)
Dec 31, 2018 52.28 52.66 51.88 52.44 1,318,700 +0.43(+0.83%)
Dec 28, 2018 52.11 52.74 51.45 52.01 1,601,900 +0.01(+0.02%)
Dec 27, 2018 50.80 52.00 50.22 52.00 2,819,717 +0.44(+0.85%)
Dec 26, 2018 49.08 51.59 48.93 51.56 2,977,931 +2.66(+5.44%)
Dec 24, 2018 49.13 50.08 48.78 48.90 1,679,100 -0.31(-0.63%)
Dec 21, 2018 51.06 51.52 49.18 49.21 5,630,500 -1.47(-2.90%)
Dec 20, 2018 51.98 52.55 49.91 50.68 3,280,498 -1.39(-2.67%)
Dec 19, 2018 53.08 53.42 51.80 52.07 2,418,656 -1.03(-1.94%)
Dec 18, 2018 54.78 54.80 52.69 53.10 2,323,885 -1.20(-2.21%)
Dec 17, 2018 55.56 55.94 53.98 54.30 2,382,229 -1.61(-2.88%)
Dec 14, 2018 56.28 57.47 55.85 55.91 2,445,300 -0.86(-1.51%)
Dec 13, 2018 56.17 56.98 56.17 56.77 2,255,972 +0.62(+1.10%)
Dec 12, 2018 55.68 57.19 55.68 56.15 2,043,642 +1.18(+2.15%)
Dec 11, 2018 55.02 55.36 53.96 54.97 3,418,736 +0.53(+0.97%)
Dec 10, 2018 53.62 54.80 52.97 54.44 2,631,465 +0.71(+1.32%)
Dec 07, 2018 54.54 55.16 53.50 53.73 2,277,700 -1.14(-2.08%)
Dec 06, 2018 55.25 55.49 54.17 54.87 3,074,166 -1.25(-2.23%)
Dec 04, 2018 58.22 58.37 55.93 56.12 1,511,300 -1.99(-3.42%)
Dec 03, 2018 58.35 59.29 57.93 58.11 2,322,021 +0.20(+0.35%)
Nov 30, 2018 57.60 58.24 57.16 57.91 2,838,600 +0.56(+0.98%)
Nov 29, 2018 58.05 58.32 57.31 57.35 2,255,527 -1.05(-1.80%)
Nov 28, 2018 57.93 58.48 56.92 58.40 1,586,985 +0.45(+0.78%)
Nov 27, 2018 57.70 58.40 57.16 57.95 2,057,328 +0.02(+0.03%)
Nov 26, 2018 57.37 57.98 57.01 57.93 1,530,953 +1.02(+1.79%)
Nov 23, 2018 56.25 57.31 56.21 56.91 464,900 +0.32(+0.57%)
Nov 21, 2018 56.59 56.59 56.59 0 +0.30(+0.53%)
Nov 20, 2018 56.14 56.57 55.72 56.29 1,654,481 +0.04(+0.07%)
Nov 19, 2018 57.89 57.89 56.08 56.25 1,754,517 -1.64(-2.83%)
Nov 16, 2018 57.04 58.31 55.99 57.89 1,338,500 +0.62(+1.08%)
Nov 15, 2018 56.17 57.38 55.79 57.27 1,208,450 +0.77(+1.36%)
Nov 14, 2018 56.75 57.02 56.23 56.50 1,542,301 +0.09(+0.16%)
Nov 13, 2018 56.93 57.39 55.98 56.41 1,338,923 -0.35(-0.62%)
Nov 12, 2018 57.40 57.76 56.66 56.76 1,236,075 -0.81(-1.41%)
Nov 09, 2018 57.92 58.04 57.13 57.57 2,314,200 -0.48(-0.83%)
Nov 08, 2018 58.45 58.90 57.99 58.05 1,374,462 -0.49(-0.84%)
Nov 07, 2018 58.14 58.90 58.00 58.54 1,428,962 +0.94(+1.63%)
Nov 06, 2018 56.54 57.61 56.45 57.60 1,495,073 +0.95(+1.68%)
Nov 05, 2018 56.91 57.49 56.42 56.65 1,336,303 -0.07(-0.12%)
Nov 02, 2018 57.67 58.06 56.16 56.72 2,372,400 -0.72(-1.25%)
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.