Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 57.53 57.75 57.32 57.58 982,914 +0.13(+0.23%)
Nov 29, 2017 57.53 57.85 57.36 57.44 756,580 -0.09(-0.15%)
Nov 28, 2017 57.32 57.75 57.21 57.53 776,248 +0.34(+0.59%)
Nov 27, 2017 57.20 57.32 56.60 57.20 677,780 -0.09(-0.15%)
Nov 24, 2017 57.09 57.31 56.72 57.28 317,526 +0.28(+0.50%)
Nov 22, 2017 57.04 57.40 56.81 57.00 780,827 -0.12(-0.22%)
Nov 21, 2017 56.91 57.32 56.80 57.13 805,097 +0.31(+0.54%)
Nov 20, 2017 56.02 56.84 56.02 56.82 823,809 +0.79(+1.42%)
Nov 17, 2017 57.00 57.06 55.62 56.02 1,342,312 -1.11(-1.94%)
Nov 16, 2017 56.39 57.31 56.10 57.13 1,867,665 +0.86(+1.52%)
Nov 15, 2017 56.04 56.70 55.97 56.28 1,141,270 +0.03(+0.05%)
Nov 14, 2017 54.90 56.44 54.89 56.25 1,239,288 +1.10(+2.00%)
Nov 13, 2017 54.86 55.51 54.72 55.15 1,258,216 +0.02(+0.03%)
Nov 10, 2017 54.42 55.51 54.33 55.13 2,442,437 +0.46(+0.84%)
Nov 09, 2017 54.52 55.49 53.79 54.67 2,758,002 -1.12(-2.01%)
Nov 08, 2017 55.57 55.97 55.37 55.79 1,711,915 +0.28(+0.51%)
Nov 07, 2017 55.73 55.84 55.32 55.51 2,477,487 -0.22(-0.40%)
Nov 06, 2017 56.21 56.25 55.68 55.73 1,723,097 -0.31(-0.55%)
Nov 03, 2017 55.90 56.28 55.71 56.04 2,412,620 +0.26(+0.47%)
Nov 02, 2017 56.79 56.93 55.71 55.78 3,960,686 -0.99(-1.74%)
Nov 01, 2017 57.50 59.07 56.61 56.76 1,062,445 -0.64(-1.12%)
Oct 31, 2017 57.35 57.65 57.21 57.41 1,150,183 +0.12(+0.22%)
Oct 30, 2017 57.58 57.70 57.15 57.28 554,622 -0.37(-0.64%)
Oct 27, 2017 57.93 58.23 57.53 57.65 556,485 -0.03(-0.05%)
Oct 26, 2017 58.01 58.04 57.66 57.68 597,827 -0.29(-0.50%)
Oct 25, 2017 58.07 58.26 57.74 57.97 469,706 -0.10(-0.17%)
Oct 24, 2017 58.15 58.19 57.87 58.07 521,164 -0.08(-0.14%)
Oct 23, 2017 58.24 58.51 58.09 58.15 405,277 -0.11(-0.20%)
Oct 20, 2017 58.33 58.46 58.20 58.26 580,302 +0.04(+0.06%)
Oct 19, 2017 58.03 58.46 57.83 58.23 491,040 +0.19(+0.33%)
Oct 18, 2017 58.32 58.43 58.03 58.03 762,596 -0.26(-0.44%)
Oct 17, 2017 57.95 58.31 57.80 58.29 449,411 +0.43(+0.75%)
Oct 16, 2017 57.73 58.05 57.66 57.86 402,676 -0.03(-0.05%)
Oct 13, 2017 57.99 58.03 57.73 57.88 363,422 +0.00(+0.00%)
Oct 12, 2017 57.48 58.19 57.46 57.88 579,203 +0.27(+0.47%)
Oct 11, 2017 57.59 57.71 57.43 57.61 371,928 +0.04(+0.06%)
Oct 10, 2017 57.43 57.72 57.31 57.58 425,264 +0.22(+0.38%)
Oct 09, 2017 57.38 57.67 57.09 57.36 457,731 -0.11(-0.20%)
Oct 06, 2017 57.75 57.88 57.39 57.47 671,680 -0.31(-0.53%)
Oct 05, 2017 57.57 57.95 57.36 57.78 678,165 +0.11(+0.20%)
Oct 04, 2017 57.52 57.73 57.23 57.66 751,759 +0.17(+0.29%)
Oct 03, 2017 56.97 57.54 56.97 57.50 828,549 +0.49(+0.87%)
Oct 02, 2017 56.72 57.12 56.57 57.00 407,382 +0.28(+0.50%)
Sep 29, 2017 56.49 56.98 56.49 56.72 494,306 +0.13(+0.23%)
Sep 28, 2017 56.71 56.75 56.53 56.59 371,104 -0.18(-0.31%)
Sep 27, 2017 56.87 57.01 56.54 56.76 890,554 +0.20(+0.36%)
Sep 26, 2017 56.63 56.98 56.30 56.56 811,938 +0.01(+0.02%)
Sep 25, 2017 56.23 56.81 56.23 56.55 718,903 +0.17(+0.30%)
Sep 22, 2017 55.97 56.54 55.89 56.39 548,101 +0.40(+0.72%)
Sep 21, 2017 55.78 55.99 55.46 55.98 652,206 +0.03(+0.05%)
Sep 20, 2017 56.09 56.32 55.45 55.96 663,020 -0.29(-0.52%)
Sep 19, 2017 56.37 56.88 56.21 56.25 962,965 -0.11(-0.20%)
Sep 18, 2017 55.24 56.47 54.83 56.36 1,647,613 +1.44(+2.62%)
Sep 15, 2017 55.61 55.61 54.89 54.92 5,846,967 -0.81(-1.45%)
Sep 14, 2017 55.65 55.91 55.58 55.73 687,310 -0.21(-0.38%)
Sep 13, 2017 55.96 56.12 55.77 55.94 750,568 -0.20(-0.36%)
Sep 12, 2017 56.34 56.47 55.94 56.14 858,128 -0.11(-0.19%)
Sep 11, 2017 56.13 56.29 55.98 56.25 1,013,194 +0.23(+0.41%)
Sep 08, 2017 55.74 56.27 55.59 56.02 787,178 +0.11(+0.20%)
Sep 07, 2017 56.09 55.57 55.90 833,137 -0.18(-0.33%)
Sep 06, 2017 56.11 56.30 55.90 56.09 806,844 -0.01(-0.02%)
Sep 05, 2017 57.03 57.03 55.96 56.10 968,784 -0.98(-1.71%)
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.