Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 56.15 56.38 55.16 55.24 37,624,500 -0.68(-1.21%)
Feb 27, 2018 57.06 57.20 55.90 55.91 35,477,340 -1.27(-2.23%)
Feb 26, 2018 56.39 57.20 56.34 57.19 31,169,100 +0.85(+1.51%)
Feb 23, 2018 55.63 56.36 55.24 56.34 25,219,360 +1.01(+1.82%)
Feb 22, 2018 55.13 55.33 26,204,420 -0.24(-0.42%)
Feb 21, 2018 55.32 56.70 55.32 55.57 30,187,920 +0.44(+0.81%)
Feb 20, 2018 54.53 55.70 54.43 55.12 27,840,560 +0.38(+0.70%)
Feb 16, 2018 54.74 54.74 54.74 0 +0.26(+0.48%)
Feb 15, 2018 53.95 54.57 53.45 54.48 35,946,480 +0.99(+1.85%)
Feb 14, 2018 52.45 53.59 52.34 53.48 31,109,560 +0.88(+1.67%)
Feb 13, 2018 52.25 52.92 52.20 52.60 24,283,760 +0.01(+0.02%)
Feb 12, 2018 52.40 53.08 52.05 52.60 41,145,580 +0.71(+1.36%)
Feb 09, 2018 50.86 52.20 49.63 51.89 70,117,240 +1.81(+3.62%)
Feb 08, 2018 52.93 50.03 50.08 56,228,360 -2.35(-4.49%)
Feb 07, 2018 54.08 54.09 52.41 52.43 47,301,780 -1.60(-2.96%)
Feb 06, 2018 51.36 54.09 51.16 54.03 68,817,176 +0.65(+1.22%)
Feb 05, 2018 54.53 55.40 52.60 53.38 75,458,880 -2.22(-3.99%)
Feb 02, 2018 56.10 56.15 55.36 55.59 97,158,856 -2.79(-4.78%)
Feb 01, 2018 58.13 58.70 57.88 58.38 48,037,900 -0.11(-0.19%)
Jan 31, 2018 58.53 58.65 57.96 58.50 30,755,360 +0.31(+0.54%)
Jan 30, 2018 58.39 58.83 58.18 58.18 31,121,900 -0.59(-1.01%)
Jan 29, 2018 58.82 59.34 58.60 58.78 26,746,980 -0.01(-0.02%)
Jan 26, 2018 58.75 58.79 57.91 58.79 40,375,100 +0.27(+0.47%)
Jan 25, 2018 58.63 58.80 58.14 58.52 29,599,320 +0.31(+0.53%)
Jan 24, 2018 58.87 58.99 58.05 58.21 27,660,500 -0.29(-0.49%)
Jan 23, 2018 57.99 58.58 57.94 58.50 26,523,880 +0.71(+1.23%)
Jan 22, 2018 56.87 57.99 56.76 57.79 32,327,180 +0.91(+1.61%)
Jan 19, 2018 56.59 56.89 56.41 56.88 35,564,580 +0.39(+0.68%)
Jan 18, 2018 56.63 55.88 56.49 23,936,600 -0.11(-0.19%)
Jan 17, 2018 56.31 56.63 55.85 56.60 24,010,680 +0.51(+0.91%)
Jan 16, 2018 56.63 57.00 55.89 56.09 31,466,580 -0.02(-0.04%)
Jan 12, 2018 56.11 56.11 56.11 0 +0.84(+1.51%)
Jan 11, 2018 55.31 55.33 55.00 55.28 19,563,620 +0.15(+0.26%)
Jan 10, 2018 55.13 20,846,180 -0.18(-0.33%)
Jan 09, 2018 55.47 55.53 55.07 55.31 18,048,280 -0.03(-0.06%)
Jan 08, 2018 55.11 55.56 55.08 55.35 20,939,380 +0.24(+0.43%)
Jan 05, 2018 54.70 55.20 54.60 55.11 25,582,460 +0.79(+1.46%)
Jan 04, 2018 54.40 54.68 54.20 54.32 20,074,900 +0.20(+0.36%)
Jan 03, 2018 53.22 54.31 53.16 54.12 28,597,720 +0.87(+1.64%)
Jan 02, 2018 52.42 53.35 52.26 53.25 24,728,460 +0.93(+1.78%)
Dec 29, 2017 52.32 52.32 52.32 0 -0.09(-0.17%)
Dec 28, 2017 52.58 52.74 52.24 52.41 16,692,900 -0.06(-0.12%)
Dec 27, 2017 52.87 52.92 52.40 52.47 25,437,920 -0.37(-0.70%)
Dec 26, 2017 52.90 53.01 52.51 52.84 15,224,160 -0.17(-0.32%)
Dec 22, 2017 53.06 53.21 52.97 53.01 15,101,900 -0.18(-0.33%)
Dec 21, 2017 53.25 53.47 53.09 53.18 19,731,120 -0.07(-0.12%)
Dec 20, 2017 53.59 53.67 53.08 53.25 25,365,720 -0.29(-0.54%)
Dec 19, 2017 53.76 53.84 53.18 53.53 26,768,540 -0.32(-0.60%)
Dec 18, 2017 53.30 53.92 53.10 53.86 31,040,620 +0.65(+1.22%)
Dec 15, 2017 52.73 53.38 52.48 53.21 65,518,620 +0.75(+1.43%)
Dec 14, 2017 52.25 52.92 52.16 52.46 31,174,440 +0.43(+0.82%)
Dec 13, 2017 52.31 52.33 51.92 52.03 24,408,840 +0.01(+0.01%)
Dec 12, 2017 51.98 52.52 51.78 52.02 25,590,800 -0.03(-0.06%)
Dec 11, 2017 51.77 52.19 51.60 52.05 23,828,620 +0.20(+0.39%)
Dec 08, 2017 51.87 52.10 51.63 51.85 25,815,480 +0.31(+0.59%)
Dec 07, 2017 51.02 51.71 50.90 51.55 29,164,220 +0.63(+1.23%)
Dec 06, 2017 50.08 51.25 50.06 50.92 25,170,680 +0.66(+1.32%)
Dec 05, 2017 51.03 49.41 50.26 41,328,440 +0.32(+0.65%)
Dec 04, 2017 50.63 50.66 49.78 49.93 38,124,760 -0.57(-1.14%)
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.