Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.38 54.86 53.38 54.25 61,759,960 +0.86(+1.61%)
May 30, 2018 53.15 53.46 52.84 53.39 22,765,800 +0.37(+0.71%)
May 29, 2018 53.24 53.67 52.76 53.02 37,291,380 -0.77(-1.43%)
May 25, 2018 53.78 53.78 53.78 0 -0.18(-0.33%)
May 24, 2018 53.95 54.02 53.31 53.96 15,329,240 -0.02(-0.04%)
May 23, 2018 53.26 54.04 53.09 53.98 21,205,020 +0.50(+0.93%)
May 22, 2018 54.18 54.33 53.33 53.49 21,781,640 -0.49(-0.91%)
May 21, 2018 53.70 54.40 53.68 53.98 20,459,740 +0.66(+1.24%)
May 18, 2018 53.09 53.50 53.03 53.32 31,304,800 -0.61(-1.13%)
May 17, 2018 53.99 54.34 53.67 53.93 20,841,340 -0.16(-0.29%)
May 16, 2018 53.87 54.46 53.81 54.09 21,945,180 +0.13(+0.24%)
May 15, 2018 54.50 54.50 53.67 53.96 29,890,860 -1.05(-1.91%)
May 14, 2018 55.00 55.54 54.96 55.01 30,355,140 +0.10(+0.18%)
May 11, 2018 54.68 55.07 54.55 54.91 25,073,300 +0.03(+0.06%)
May 10, 2018 54.30 55.02 54.28 54.88 28,853,400 +0.74(+1.37%)
May 09, 2018 52.91 54.27 52.82 54.14 40,653,740 +1.44(+2.74%)
May 08, 2018 52.93 53.03 52.36 52.70 24,351,960 -0.04(-0.08%)
May 07, 2018 52.46 53.08 52.35 52.74 29,333,360 +0.33(+0.63%)
May 04, 2018 50.84 52.43 50.84 52.41 38,773,160 +1.22(+2.39%)
May 03, 2018 50.95 51.48 50.31 51.19 36,294,420 -0.03(-0.06%)
May 02, 2018 51.41 52.02 51.14 51.22 32,054,260 -0.65(-1.25%)
May 01, 2018 50.68 51.92 50.41 51.87 28,554,360 +1.00(+1.96%)
Apr 30, 2018 51.50 51.85 50.84 50.87 33,424,000 -0.64(-1.23%)
Apr 27, 2018 52.30 52.48 51.28 51.50 32,395,920 -0.50(-0.96%)
Apr 26, 2018 51.48 52.40 50.91 52.00 41,574,820 +0.94(+1.85%)
Apr 25, 2018 51.28 51.62 50.77 51.06 47,775,480 +0.06(+0.12%)
Apr 24, 2018 52.60 52.85 50.53 51.00 95,184,920 -2.37(-4.45%)
Apr 23, 2018 53.89 54.14 53.03 53.37 46,739,940 -0.28(-0.51%)
Apr 20, 2018 54.10 54.62 53.48 53.65 37,793,720 -0.74(-1.36%)
Apr 19, 2018 53.47 54.71 53.41 54.38 34,940,200 +0.78(+1.46%)
Apr 18, 2018 53.87 53.87 53.31 53.60 26,866,480 -0.10(-0.19%)
Apr 17, 2018 52.57 53.89 52.41 53.71 46,399,760 +1.81(+3.49%)
Apr 16, 2018 51.85 52.16 51.34 51.90 24,157,140 +0.44(+0.85%)
Apr 13, 2018 52.04 52.32 51.15 51.46 24,460,340 -0.16(-0.31%)
Apr 12, 2018 51.25 52.03 51.07 51.63 27,182,380 +0.63(+1.23%)
Apr 11, 2018 51.40 51.57 50.79 51.00 29,656,560 -0.58(-1.13%)
Apr 10, 2018 51.32 51.81 50.57 51.58 40,587,840 +0.81(+1.59%)
Apr 09, 2018 50.84 51.98 50.70 50.77 35,025,900 +0.42(+0.84%)
Apr 06, 2018 51.00 51.57 50.15 50.35 34,928,600 -1.04(-2.02%)
Apr 05, 2018 52.07 52.14 51.01 51.39 26,917,860 +0.13(+0.26%)
Apr 04, 2018 49.67 51.44 49.65 51.26 49,668,760 +0.59(+1.16%)
Apr 03, 2018 50.70 51.05 49.70 50.67 45,488,360 +0.35(+0.69%)
Apr 02, 2018 51.14 51.74 49.52 50.32 53,605,000 -1.27(-2.45%)
Mar 29, 2018 51.59 51.59 51.59 0 +1.36(+2.71%)
Mar 28, 2018 49.90 51.21 49.03 50.23 67,379,696 -0.03(-0.05%)
Mar 27, 2018 53.15 53.24 49.85 50.26 61,867,960 -2.41(-4.57%)
Mar 26, 2018 52.30 52.78 50.42 52.66 53,287,240 +1.58(+3.10%)
Mar 23, 2018 52.35 53.17 51.06 51.08 43,133,440 -1.38(-2.62%)
Mar 22, 2018 54.09 54.15 52.30 52.45 53,286,500 -2.09(-3.83%)
Mar 21, 2018 54.64 55.31 54.26 54.54 37,572,900 -0.34(-0.62%)
Mar 20, 2018 54.95 55.26 54.17 54.89 36,637,120 -0.11(-0.19%)
Mar 19, 2018 56.10 54.45 54.99 56,106,320 -1.80(-3.16%)
Mar 16, 2018 57.71 57.79 56.60 56.79 61,839,080 -0.69(-1.20%)
Mar 15, 2018 57.50 58.05 56.73 57.48 29,442,040 +0.00(+0.01%)
Mar 14, 2018 57.26 57.93 57.07 57.47 25,826,460 +0.57(+0.99%)
Mar 13, 2018 58.50 58.84 56.67 56.91 38,131,820 -1.32(-2.26%)
Mar 12, 2018 58.19 58.85 57.87 58.23 43,441,540 +0.22(+0.38%)
Mar 09, 2018 56.80 58.04 56.62 58.00 42,560,760 +1.70(+3.02%)
Mar 08, 2018 55.77 56.38 55.64 56.30 26,810,540 +0.82(+1.47%)
Mar 07, 2018 55.61 55.48 25,798,740 +0.73(+1.33%)
Mar 06, 2018 54.96 55.09 54.49 54.75 30,033,280 +0.21(+0.38%)
Mar 05, 2018 53.76 54.85 53.45 54.55 24,040,020 +0.60(+1.11%)
Mar 02, 2018 52.65 54.10 52.41 53.95 45,431,020 +0.47(+0.88%)
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.