Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 61.16 62.10 60.69 60.98 28,185,200 +0.37(+0.61%)
Nov 29, 2017 60.68 61.19 59.82 60.60 27,075,732 +1.08(+1.82%)
Nov 28, 2017 57.70 59.76 57.50 59.52 22,340,534 +1.87(+3.24%)
Nov 27, 2017 58.14 58.44 57.59 57.66 15,616,786 -0.51(-0.87%)
Nov 24, 2017 58.48 58.57 58.14 58.17 5,789,901 -0.19(-0.33%)
Nov 22, 2017 58.51 59.08 58.36 58.36 11,324,713 -0.10(-0.17%)
Nov 21, 2017 58.55 58.63 58.25 58.46 11,926,078 +0.27(+0.46%)
Nov 20, 2017 57.96 58.39 57.57 58.19 12,379,573 +0.58(+1.01%)
Nov 17, 2017 57.47 58.01 57.29 57.61 14,626,728 -0.27(-0.47%)
Nov 16, 2017 58.24 58.41 57.75 57.88 15,368,535 -0.05(-0.08%)
Nov 15, 2017 57.03 58.21 56.55 57.93 21,406,498 +0.16(+0.28%)
Nov 14, 2017 57.87 57.99 57.37 57.77 16,320,191 -0.37(-0.64%)
Nov 13, 2017 57.88 58.27 57.73 58.14 16,708,152 -0.21(-0.36%)
Nov 10, 2017 58.58 58.84 58.24 58.35 15,914,619 -0.15(-0.25%)
Nov 09, 2017 57.92 58.76 57.71 58.50 19,178,582 +0.07(+0.12%)
Nov 08, 2017 58.46 58.61 57.76 58.42 23,166,194 -0.30(-0.51%)
Nov 07, 2017 59.59 59.76 58.41 58.72 21,362,412 -0.88(-1.48%)
Nov 06, 2017 59.43 59.79 59.09 59.60 15,645,099 -0.20(-0.34%)
Nov 03, 2017 59.94 60.08 59.64 59.80 13,239,450 -0.30(-0.50%)
Nov 02, 2017 59.47 60.19 58.97 60.10 16,161,335 +0.57(+0.96%)
Nov 01, 2017 59.50 59.93 59.36 59.53 14,125,331 +0.43(+0.72%)
Oct 31, 2017 59.40 59.58 58.92 59.11 14,587,766 -0.23(-0.38%)
Oct 30, 2017 58.87 59.44 58.85 59.33 13,126,932 -0.07(-0.12%)
Oct 27, 2017 59.05 59.49 58.71 59.40 14,063,990 +0.06(+0.11%)
Oct 26, 2017 59.24 59.71 59.18 59.34 16,428,656 +0.14(+0.23%)
Oct 25, 2017 59.89 60.02 58.91 59.20 21,372,524 -0.50(-0.83%)
Oct 24, 2017 59.48 60.11 59.29 59.70 18,973,622 +0.57(+0.97%)
Oct 23, 2017 59.09 59.52 59.05 59.13 13,456,653 +0.00(+0.00%)
Oct 20, 2017 59.32 59.41 58.85 59.13 19,441,840 +0.52(+0.89%)
Oct 19, 2017 58.18 58.66 57.70 58.61 15,322,043 -0.19(-0.33%)
Oct 18, 2017 58.43 58.97 58.34 58.80 18,810,318 +0.75(+1.29%)
Oct 17, 2017 58.09 58.48 57.90 58.05 19,575,270 +0.34(+0.59%)
Oct 16, 2017 57.40 58.37 57.39 57.72 26,319,158 -0.27(-0.47%)
Oct 13, 2017 57.98 58.17 57.02 57.99 38,433,636 -0.21(-0.36%)
Oct 12, 2017 60.97 61.23 58.12 58.20 49,940,572 -2.07(-3.43%)
Oct 11, 2017 60.29 60.58 60.04 60.26 23,110,388 -0.19(-0.32%)
Oct 10, 2017 60.63 60.75 60.02 60.46 17,237,322 -0.17(-0.28%)
Oct 09, 2017 60.98 61.02 60.39 60.63 15,955,306 -0.20(-0.33%)
Oct 06, 2017 60.96 61.13 60.39 60.83 20,045,302 -0.06(-0.11%)
Oct 05, 2017 59.56 61.06 59.39 60.89 24,493,840 +1.33(+2.24%)
Oct 04, 2017 59.65 60.10 59.45 59.56 16,044,658 -0.06(-0.09%)
Oct 03, 2017 59.49 59.81 59.39 59.61 14,827,206 +0.27(+0.45%)
Oct 02, 2017 58.76 59.42 58.63 59.35 16,645,864 +0.85(+1.46%)
Sep 29, 2017 58.34 58.62 58.19 58.50 15,888,771 +0.07(+0.12%)
Sep 28, 2017 58.39 58.59 57.92 58.42 17,214,060 +0.30(+0.51%)
Sep 27, 2017 58.68 58.13 22,494,548 +1.08(+1.89%)
Sep 26, 2017 56.98 57.29 56.70 57.05 14,362,566 +0.08(+0.14%)
Sep 25, 2017 57.27 57.51 56.55 56.97 13,383,667 -0.45(-0.78%)
Sep 22, 2017 57.58 57.61 57.10 57.42 12,990,531 -0.29(-0.50%)
Sep 21, 2017 57.46 58.00 57.22 57.71 14,310,875 +0.24(+0.42%)
Sep 20, 2017 57.40 58.06 56.95 57.47 24,588,550 +0.25(+0.44%)
Sep 19, 2017 56.53 57.66 56.53 57.22 19,230,966 +0.44(+0.78%)
Sep 18, 2017 55.79 57.04 55.70 56.77 22,414,498 +1.25(+2.26%)
Sep 15, 2017 55.58 55.79 55.41 55.52 22,831,798 -0.16(-0.29%)
Sep 14, 2017 55.77 56.09 55.66 55.68 18,678,462 -0.12(-0.22%)
Sep 13, 2017 55.24 55.91 55.05 55.80 21,720,076 +0.48(+0.87%)
Sep 12, 2017 54.86 55.69 54.76 55.32 19,268,156 +0.87(+1.60%)
Sep 11, 2017 53.69 54.51 53.37 54.45 21,494,458 +1.24(+2.33%)
Sep 08, 2017 53.05 53.82 52.97 53.21 16,710,297 +0.09(+0.17%)
Sep 07, 2017 54.19 54.23 52.82 53.12 25,247,844 -1.01(-1.87%)
Sep 06, 2017 54.25 54.35 53.76 54.14 14,734,655 +0.13(+0.24%)
Sep 05, 2017 54.50 54.64 53.68 54.01 21,968,236 -1.14(-2.07%)
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.