Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.57 54.83 54.39 54.80 94,446,960 +0.19(+0.35%)
Sep 27, 2018 54.34 54.97 54.27 54.61 122,626,792 +1.10(+2.06%)
Sep 26, 2018 53.65 54.32 53.35 53.51 98,747,464 -0.43(-0.80%)
Sep 25, 2018 53.35 54.09 53.34 53.94 101,061,848 +0.34(+0.63%)
Sep 24, 2018 52.64 53.72 52.59 53.60 114,026,704 +0.76(+1.44%)
Sep 21, 2018 53.60 53.74 52.75 52.84 396,445,120 -0.58(-1.08%)
Sep 20, 2018 53.47 53.96 53.20 53.42 109,556,808 +0.40(+0.76%)
Sep 19, 2018 53.05 53.32 52.27 53.01 111,677,712 +0.03(+0.06%)
Sep 18, 2018 52.87 53.86 52.71 52.98 129,976,056 +0.09(+0.17%)
Sep 17, 2018 53.93 54.13 52.75 52.90 152,945,056 -1.45(-2.66%)
Sep 14, 2018 54.81 55.07 54.02 54.34 131,806,344 -0.62(-1.14%)
Sep 13, 2018 54.26 55.44 54.03 54.97 171,375,120 +1.30(+2.42%)
Sep 12, 2018 54.61 54.62 53.37 53.67 202,904,208 -0.67(-1.24%)
Sep 11, 2018 52.93 54.45 52.58 54.34 147,152,896 +1.34(+2.53%)
Sep 10, 2018 53.64 53.86 52.55 53.00 162,729,600 -0.72(-1.34%)
Sep 07, 2018 53.86 54.71 53.58 53.73 154,957,888 -0.44(-0.81%)
Sep 06, 2018 54.92 55.19 53.73 54.16 141,172,976 -0.92(-1.66%)
Sep 05, 2018 55.59 55.76 54.65 55.08 137,245,712 -0.36(-0.65%)
Sep 04, 2018 55.45 55.64 55.02 55.44 112,788,952 +0.18(+0.32%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.63(+1.16%)
Aug 30, 2018 54.20 55.42 53.99 54.63 200,895,344 +0.50(+0.92%)
Aug 29, 2018 53.45 54.26 53.27 54.13 112,218,408 +0.80(+1.49%)
Aug 28, 2018 53.17 53.54 53.15 53.34 93,749,472 +0.43(+0.81%)
Aug 27, 2018 52.72 53.10 52.52 52.91 84,520,376 +0.43(+0.82%)
Aug 24, 2018 52.58 52.66 52.22 52.48 76,104,824 +0.16(+0.31%)
Aug 23, 2018 52.11 52.69 52.10 52.32 77,751,936 +0.11(+0.20%)
Aug 22, 2018 51.98 52.53 51.91 52.21 78,301,744 +0.00(+0.00%)
Aug 21, 2018 52.63 52.73 51.96 52.21 107,685,000 -0.10(-0.19%)
Aug 20, 2018 52.95 53.21 52.22 52.31 124,706,088 -0.51(-0.97%)
Aug 17, 2018 51.82 52.91 51.75 52.82 145,925,216 +1.03(+2.00%)
Aug 16, 2018 51.41 51.91 51.34 51.79 117,362,696 +0.75(+1.46%)
Aug 15, 2018 50.79 51.16 50.58 51.04 118,566,376 +0.12(+0.23%)
Aug 14, 2018 51.02 51.12 50.56 50.92 85,376,424 +0.21(+0.42%)
Aug 13, 2018 50.42 51.21 50.42 50.71 106,605,656 +0.33(+0.65%)
Aug 10, 2018 50.34 50.76 50.17 50.38 101,374,792 -0.28(-0.56%)
Aug 09, 2018 50.28 50.88 50.26 50.67 96,799,872 +0.40(+0.79%)
Aug 08, 2018 49.98 50.41 49.61 50.27 92,793,656 +0.03(+0.07%)
Aug 07, 2018 50.77 50.82 50.15 50.24 105,394,760 -0.48(-0.94%)
Aug 06, 2018 50.45 50.76 50.23 50.71 104,775,512 +0.26(+0.52%)
Aug 03, 2018 50.22 50.63 49.84 50.45 137,891,632 +0.15(+0.29%)
Aug 02, 2018 48.65 50.55 48.60 50.30 257,149,632 +1.43(+2.92%)
Aug 01, 2018 48.30 48.94 47.86 48.88 279,901,184 +2.72(+5.89%)
Jul 31, 2018 46.16 46.61 45.93 46.16 161,053,504 +0.09(+0.20%)
Jul 30, 2018 46.55 46.62 45.86 46.06 86,636,088 -0.26(-0.56%)
Jul 27, 2018 47.30 47.35 46.11 46.32 99,042,216 -0.78(-1.66%)
Jul 26, 2018 47.20 47.53 46.98 47.11 78,596,264 -0.15(-0.31%)
Jul 25, 2018 47.26 46.68 47.26 69,314,096 +0.44(+0.94%)
Jul 24, 2018 46.68 46.97 46.58 46.81 77,073,752 +0.34(+0.73%)
Jul 23, 2018 46.25 46.56 45.98 46.48 65,890,192 +0.04(+0.09%)
Jul 20, 2018 46.68 46.13 46.44 85,363,840 -0.11(-0.23%)
Jul 19, 2018 46.01 46.71 46.01 46.54 83,613,848 +0.36(+0.78%)
Jul 18, 2018 46.52 46.52 46.07 46.18 67,545,472 -0.25(-0.55%)
Jul 17, 2018 46.03 46.54 45.89 46.44 64,032,984 +0.13(+0.28%)
Jul 16, 2018 46.46 46.73 46.19 46.31 61,983,792 -0.10(-0.22%)
Jul 13, 2018 46.41 51,614,764 +0.07(+0.16%)
Jul 12, 2018 45.97 46.43 45.92 46.34 74,282,040 +0.76(+1.68%)
Jul 11, 2018 45.72 46.03 45.51 45.57 77,590,576 -0.60(-1.30%)
Jul 10, 2018 46.26 46.40 46.13 46.17 65,495,924 -0.06(-0.12%)
Jul 09, 2018 45.97 46.24 45.92 46.23 81,370,136 +0.63(+1.39%)
Jul 06, 2018 45.71 44.92 45.59 72,085,600 +0.62(+1.39%)
Jul 05, 2018 44.94 45.22 44.70 44.97 68,431,824 +0.36(+0.80%)
Jul 03, 2018 44.61 44.61 44.61 0 -0.79(-1.74%)
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.