About Us

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.46 51.46 51.46 0 +1.36(+2.71%)
Mar 28, 2018 49.78 51.09 48.91 50.10 67,545,176 -0.03(-0.05%)
Mar 27, 2018 53.02 53.11 49.72 50.13 62,019,896 -2.40(-4.57%)
Mar 26, 2018 52.17 52.65 50.30 52.53 53,418,104 +1.58(+3.10%)
Mar 23, 2018 52.22 53.04 50.94 50.95 43,239,368 -1.37(-2.62%)
Mar 22, 2018 53.96 54.01 52.17 52.33 53,417,364 -2.08(-3.83%)
Mar 21, 2018 54.50 55.18 54.12 54.41 37,665,172 -0.34(-0.62%)
Mar 20, 2018 54.82 55.12 54.04 54.75 36,727,096 -0.11(-0.19%)
Mar 19, 2018 55.96 54.32 54.86 56,244,108 -1.79(-3.16%)
Mar 16, 2018 57.57 57.65 56.46 56.65 61,990,948 -0.69(-1.20%)
Mar 15, 2018 57.36 57.91 56.59 57.34 29,514,344 +0.00(+0.01%)
Mar 14, 2018 57.12 57.79 56.93 57.33 25,889,886 +0.56(+0.99%)
Mar 13, 2018 58.36 58.69 56.53 56.77 38,225,464 -1.31(-2.26%)
Mar 12, 2018 58.05 58.71 57.73 58.08 43,548,224 +0.22(+0.38%)
Mar 09, 2018 56.66 57.90 56.48 57.86 42,665,280 +1.70(+3.02%)
Mar 08, 2018 55.63 56.24 55.50 56.16 26,876,382 +0.82(+1.47%)
Mar 07, 2018 55.47 55.35 25,862,098 +0.73(+1.33%)
Mar 06, 2018 54.83 54.96 54.36 54.62 30,107,036 +0.21(+0.38%)
Mar 05, 2018 53.63 54.72 53.32 54.41 24,099,058 +0.60(+1.11%)
Mar 02, 2018 52.52 53.97 52.28 53.81 45,542,592 +0.47(+0.88%)
Mar 01, 2018 55.26 55.37 53.22 53.34 50,425,772 -1.76(-3.19%)
Feb 28, 2018 56.01 56.24 55.03 55.10 37,716,900 -0.68(-1.21%)
Feb 27, 2018 56.92 57.06 55.76 55.78 35,564,468 -1.27(-2.23%)
Feb 26, 2018 56.25 57.06 56.20 57.05 31,245,646 +0.85(+1.51%)
Feb 23, 2018 55.50 56.23 55.10 56.20 25,281,294 +1.01(+1.82%)
Feb 22, 2018 54.99 55.20 26,268,774 -0.23(-0.42%)
Feb 21, 2018 55.19 56.56 55.18 55.43 30,262,056 +0.44(+0.81%)
Feb 20, 2018 54.39 55.56 54.29 54.99 27,908,932 +0.38(+0.70%)
Feb 16, 2018 54.61 54.61 54.61 0 +0.26(+0.48%)
Feb 15, 2018 53.82 54.44 53.32 54.34 36,034,760 +0.99(+1.85%)
Feb 14, 2018 52.32 53.45 52.21 53.35 31,185,960 +0.88(+1.67%)
Feb 13, 2018 52.12 52.79 52.08 52.48 24,343,396 +0.01(+0.02%)
Feb 12, 2018 52.27 52.95 51.92 52.47 41,246,628 +0.71(+1.36%)
Feb 09, 2018 50.74 52.07 49.51 51.76 70,289,432 +1.81(+3.62%)
Feb 08, 2018 52.80 49.91 49.95 56,366,448 -2.35(-4.49%)
Feb 07, 2018 53.94 53.96 52.28 52.30 47,417,944 -1.60(-2.96%)
Feb 06, 2018 51.23 53.95 51.03 53.90 68,986,184 +0.65(+1.22%)
Feb 05, 2018 54.40 55.26 52.47 53.25 75,644,192 -2.21(-3.99%)
Feb 02, 2018 55.96 56.02 55.23 55.46 97,397,464 -2.78(-4.78%)
Feb 01, 2018 57.99 58.56 57.73 58.24 48,155,872 -0.11(-0.19%)
Jan 31, 2018 58.39 58.51 57.81 58.35 30,830,890 +0.31(+0.54%)
Jan 30, 2018 58.25 58.68 58.03 58.04 31,198,330 -0.59(-1.01%)
Jan 29, 2018 58.68 59.20 58.46 58.63 26,812,666 -0.01(-0.02%)
Jan 26, 2018 58.61 58.65 57.76 58.65 40,474,256 +0.27(+0.47%)
Jan 25, 2018 58.48 58.65 58.00 58.38 29,672,010 +0.31(+0.53%)
Jan 24, 2018 58.72 58.85 57.91 58.07 27,728,430 -0.29(-0.49%)
Jan 23, 2018 57.85 58.44 57.80 58.36 26,589,018 +0.71(+1.23%)
Jan 22, 2018 56.74 57.85 56.62 57.65 32,406,570 +0.91(+1.61%)
Jan 19, 2018 56.45 56.75 56.28 56.74 35,651,920 +0.39(+0.68%)
Jan 18, 2018 56.49 55.74 56.35 23,995,384 -0.11(-0.19%)
Jan 17, 2018 56.17 56.49 55.71 56.46 24,069,646 +0.51(+0.91%)
Jan 16, 2018 56.49 56.86 55.75 55.95 31,543,856 -0.02(-0.04%)
Jan 12, 2018 55.98 55.98 55.98 0 +0.83(+1.51%)
Jan 11, 2018 55.18 55.19 54.87 55.14 19,611,664 +0.15(+0.26%)
Jan 10, 2018 55.00 20,897,374 -0.18(-0.33%)
Jan 09, 2018 55.33 55.39 54.94 55.18 18,092,604 -0.03(-0.06%)
Jan 08, 2018 54.98 55.43 54.95 55.21 20,990,804 +0.23(+0.43%)
Jan 05, 2018 54.57 55.07 54.47 54.98 25,645,286 +0.79(+1.46%)
Jan 04, 2018 54.27 54.54 54.07 54.19 20,124,200 +0.20(+0.36%)
Jan 03, 2018 53.09 54.18 53.03 53.99 28,667,952 +0.87(+1.64%)
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.