Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.15 55.87 54.77 55.82 30,683,960 +1.37(+2.51%)
Jan 30, 2019 53.42 54.55 53.34 54.45 25,545,620 +1.42(+2.68%)
Jan 29, 2019 53.63 53.76 52.79 53.03 20,158,940 -0.47(-0.88%)
Jan 28, 2019 54.01 54.15 53.19 53.50 25,670,980 -1.05(-1.92%)
Jan 25, 2019 54.25 54.70 54.09 54.55 22,384,000 +0.85(+1.59%)
Jan 24, 2019 53.82 53.97 53.03 53.70 27,225,960 -0.08(-0.16%)
Jan 23, 2019 53.87 54.25 52.99 53.78 19,330,540 +0.25(+0.47%)
Jan 22, 2019 54.40 54.58 53.17 53.53 32,239,840 -1.39(-2.53%)
Jan 18, 2019 55.00 55.42 54.55 54.91 39,110,000 +0.42(+0.77%)
Jan 17, 2019 53.97 54.59 53.67 54.49 24,481,880 +0.45(+0.83%)
Jan 16, 2019 54.00 54.62 53.97 54.05 26,566,760 +0.19(+0.35%)
Jan 15, 2019 52.51 54.00 52.37 53.86 29,054,800 +1.62(+3.11%)
Jan 14, 2019 52.35 52.58 52.06 52.23 22,661,520 -0.62(-1.18%)
Jan 11, 2019 53.16 53.19 52.42 52.86 30,414,000 -0.66(-1.23%)
Jan 10, 2019 53.38 53.56 52.89 53.52 28,901,140 -0.22(-0.40%)
Jan 09, 2019 54.08 54.13 53.32 53.73 23,967,820 -0.08(-0.15%)
Jan 08, 2019 53.81 54.23 53.03 53.81 35,298,700 +0.39(+0.74%)
Jan 07, 2019 53.58 53.70 52.74 53.42 39,573,480 -0.12(-0.22%)
Jan 04, 2019 51.63 53.54 51.37 53.54 41,876,000 +2.73(+5.38%)
Jan 03, 2019 52.05 52.85 50.70 50.80 37,163,580 -1.49(-2.85%)
Jan 02, 2019 50.83 52.62 50.79 52.29 30,602,140 +0.51(+0.99%)
Dec 31, 2018 52.55 52.63 51.18 51.78 29,874,000 -0.07(-0.14%)
Dec 28, 2018 52.48 52.78 51.66 51.85 28,274,000 -0.34(-0.65%)
Dec 27, 2018 50.86 52.19 49.85 52.19 42,086,960 +0.22(+0.43%)
Dec 26, 2018 49.45 52.00 49.15 51.97 47,389,240 +3.16(+6.48%)
Dec 24, 2018 48.70 50.18 48.51 48.81 31,806,000 -0.17(-0.34%)
Dec 21, 2018 50.77 51.20 48.68 48.98 91,916,000 -1.49(-2.96%)
Dec 20, 2018 50.91 51.71 49.82 50.47 53,218,260 -0.68(-1.33%)
Dec 19, 2018 51.70 53.10 50.40 51.15 49,561,140 -0.28(-0.55%)
Dec 18, 2018 51.30 52.47 51.07 51.44 42,142,620 +0.61(+1.20%)
Dec 17, 2018 51.88 52.66 50.40 50.83 47,640,520 -1.28(-2.45%)
Dec 14, 2018 52.50 53.13 52.04 52.10 33,732,000 -0.99(-1.86%)
Dec 13, 2018 53.40 53.99 52.70 53.09 26,585,520 -0.09(-0.17%)
Dec 12, 2018 53.40 54.08 53.14 53.18 30,465,880 +0.60(+1.13%)
Dec 11, 2018 52.82 53.03 51.99 52.59 27,124,880 +0.61(+1.17%)
Dec 10, 2018 51.75 52.42 51.16 51.98 36,124,620 +0.15(+0.29%)
Dec 07, 2018 53.00 53.76 51.42 51.83 42,024,000 -1.61(-3.01%)
Dec 06, 2018 51.71 53.56 51.54 53.44 55,352,760 +0.90(+1.70%)
Dec 04, 2018 55.16 55.22 52.50 52.54 46,902,000 -2.78(-5.03%)
Dec 03, 2018 56.16 56.23 55.18 55.32 38,527,800 +0.60(+1.10%)
Nov 30, 2018 54.45 54.78 53.89 54.72 51,612,000 +0.31(+0.56%)
Nov 29, 2018 53.80 54.71 53.80 54.41 28,075,240 +0.10(+0.19%)
Nov 28, 2018 52.44 54.34 51.79 54.31 48,006,240 +2.09(+4.00%)
Nov 27, 2018 52.05 52.88 51.92 52.22 36,053,980 -0.21(-0.40%)
Nov 26, 2018 51.92 52.47 51.70 52.43 37,010,100 +1.24(+2.42%)
Nov 23, 2018 51.50 51.88 51.12 51.19 13,828,000 -0.69(-1.32%)
Nov 21, 2018 51.88 51.88 51.88 0 +0.59(+1.16%)
Nov 20, 2018 50.00 51.59 49.80 51.29 48,972,640 +0.29(+0.56%)
Nov 19, 2018 52.86 53.04 50.81 51.00 36,757,200 -2.07(-3.91%)
Nov 16, 2018 52.97 53.35 52.45 53.07 33,162,000 -0.16(-0.30%)
Nov 15, 2018 52.24 53.59 51.59 53.24 36,434,700 +1.05(+2.02%)
Nov 14, 2018 52.50 52.73 51.55 52.18 31,255,200 +0.38(+0.73%)
Nov 13, 2018 52.16 52.83 51.56 51.80 30,258,900 -0.13(-0.25%)
Nov 12, 2018 53.07 53.11 51.55 51.93 28,590,000 -1.38(-2.58%)
Nov 09, 2018 53.70 53.78 52.66 53.31 26,866,000 -0.81(-1.50%)
Nov 08, 2018 54.57 54.66 53.61 54.12 29,263,380 -0.55(-1.01%)
Nov 07, 2018 53.45 54.77 53.30 54.67 41,150,420 +1.88(+3.56%)
Nov 06, 2018 51.97 53.22 51.90 52.79 24,635,920 +0.79(+1.51%)
Nov 05, 2018 52.75 52.92 51.06 52.00 48,743,600 -0.88(-1.67%)
Nov 02, 2018 53.69 54.15 52.73 52.89 36,780,000 -0.61(-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.