Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.01 57.01 57.01 0 -0.11(-0.20%)
Mar 28, 2018 56.84 57.54 56.78 57.13 796,109 +0.36(+0.64%)
Mar 27, 2018 58.25 58.25 56.56 56.77 940,151 -1.17(-2.01%)
Mar 26, 2018 57.21 58.15 56.77 57.93 1,100,964 +1.52(+2.69%)
Mar 23, 2018 56.95 57.46 56.12 56.41 1,192,238 -0.37(-0.66%)
Mar 22, 2018 57.62 58.15 56.77 56.78 993,482 -1.38(-2.36%)
Mar 21, 2018 57.87 58.64 57.75 58.16 1,354,853 +0.42(+0.73%)
Mar 20, 2018 56.99 58.12 56.76 57.74 912,982 +0.54(+0.95%)
Mar 19, 2018 57.03 57.70 56.77 57.20 1,703,252 +0.14(+0.25%)
Mar 16, 2018 56.76 58.00 56.76 57.05 3,021,109 +0.45(+0.79%)
Mar 15, 2018 56.62 57.29 56.50 56.60 944,442 -0.04(-0.07%)
Mar 14, 2018 57.04 57.46 56.04 56.64 1,150,498 -0.42(-0.74%)
Mar 13, 2018 57.62 57.89 56.83 57.06 864,287 -0.45(-0.78%)
Mar 12, 2018 57.78 58.10 57.38 57.51 684,988 -0.27(-0.46%)
Mar 09, 2018 57.35 58.26 57.35 57.78 855,914 +0.78(+1.37%)
Mar 08, 2018 56.52 57.41 56.23 57.00 687,291 +0.56(+0.99%)
Mar 07, 2018 55.91 56.85 55.91 56.44 745,262 -0.05(-0.08%)
Mar 06, 2018 56.54 57.08 55.80 56.48 902,779 +0.03(+0.05%)
Mar 05, 2018 56.02 56.85 55.38 56.46 1,209,226 +0.12(+0.22%)
Mar 02, 2018 55.13 56.74 55.13 56.33 1,474,024 +0.86(+1.56%)
Mar 01, 2018 56.60 57.06 55.14 55.47 1,909,109 -1.41(-2.47%)
Feb 28, 2018 58.40 59.18 56.85 56.87 1,558,387 -1.34(-2.30%)
Feb 27, 2018 58.98 59.16 57.53 58.21 1,317,605 -0.55(-0.94%)
Feb 26, 2018 58.92 59.30 58.63 58.76 784,567 -0.10(-0.16%)
Feb 23, 2018 58.31 59.01 57.85 58.86 1,294,086 +0.64(+1.09%)
Feb 22, 2018 57.72 58.91 57.72 58.22 988,985 +0.58(+1.00%)
Feb 21, 2018 58.93 59.49 57.62 57.64 1,780,996 -1.38(-2.33%)
Feb 20, 2018 59.23 59.87 58.95 59.02 1,056,065 -0.47(-0.78%)
Feb 16, 2018 59.49 59.49 59.49 0 -1.18(-1.94%)
Feb 15, 2018 58.77 61.03 58.77 60.66 2,454,809 +2.42(+4.16%)
Feb 14, 2018 56.50 58.55 56.49 58.24 1,897,875 +1.64(+2.90%)
Feb 13, 2018 55.82 56.75 55.55 56.60 1,658,657 +0.32(+0.57%)
Feb 12, 2018 56.19 57.40 55.49 56.28 2,130,681 +0.66(+1.18%)
Feb 09, 2018 56.30 56.38 54.40 55.62 2,956,758 -0.56(-1.00%)
Feb 08, 2018 55.12 57.09 54.83 56.18 2,515,150 +0.28(+0.51%)
Feb 07, 2018 56.70 57.08 55.28 55.90 1,849,965 -0.81(-1.42%)
Feb 06, 2018 55.53 57.93 53.91 56.70 2,757,254 -1.17(-2.02%)
Feb 05, 2018 58.73 59.18 57.07 57.87 1,940,793 -1.33(-2.25%)
Feb 02, 2018 60.82 60.82 59.11 59.20 967,446 -1.84(-3.02%)
Feb 01, 2018 60.98 61.80 60.59 61.04 801,004 -0.35(-0.57%)
Jan 31, 2018 62.66 62.87 61.24 61.39 874,078 -0.81(-1.30%)
Jan 30, 2018 62.70 62.70 61.65 62.20 956,572 -1.01(-1.59%)
Jan 29, 2018 62.29 63.68 61.51 63.21 1,648,533 -1.54(-2.38%)
Jan 26, 2018 64.65 64.79 64.00 64.75 869,008 -0.19(-0.29%)
Jan 25, 2018 64.49 65.00 63.73 64.94 955,300 +0.67(+1.05%)
Jan 24, 2018 63.38 64.30 63.16 64.26 1,248,603 +0.94(+1.48%)
Jan 23, 2018 61.63 63.48 61.34 63.32 1,247,054 +1.82(+2.96%)
Jan 22, 2018 62.61 62.61 60.86 61.50 841,475 +0.19(+0.31%)
Jan 19, 2018 61.80 62.03 60.65 61.31 921,555 -0.50(-0.81%)
Jan 18, 2018 60.71 62.08 60.41 61.81 945,200 +1.23(+2.04%)
Jan 17, 2018 60.76 61.16 60.39 60.58 772,081 +0.09(+0.14%)
Jan 16, 2018 61.65 61.65 60.09 60.49 657,561 -0.66(-1.07%)
Jan 12, 2018 61.15 61.15 61.15 0 +1.13(+1.88%)
Jan 11, 2018 59.87 60.37 59.74 60.02 660,385 +0.16(+0.27%)
Jan 10, 2018 60.51 59.86 812,771 -0.58(-0.96%)
Jan 09, 2018 61.06 61.29 60.36 60.43 601,063 -0.71(-1.16%)
Jan 08, 2018 61.21 61.37 60.52 61.15 792,930 -0.01(-0.02%)
Jan 05, 2018 61.73 61.83 60.70 61.16 1,052,508 -0.52(-0.85%)
Jan 04, 2018 62.81 63.09 61.57 61.68 899,590 -1.03(-1.64%)
Jan 03, 2018 62.34 63.06 62.17 62.70 512,217 +0.46(+0.73%)
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.