Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.10 57.52 56.87 57.30 207,045 -0.46(-0.80%)
Jan 30, 2019 58.02 58.08 57.39 57.76 113,479 -0.25(-0.43%)
Jan 29, 2019 57.78 58.32 57.72 58.01 236,309 +0.26(+0.45%)
Jan 28, 2019 57.01 57.95 56.99 57.75 287,007 -0.03(-0.05%)
Jan 25, 2019 57.58 57.89 57.48 57.78 141,500 +0.70(+1.23%)
Jan 24, 2019 56.50 57.24 56.44 57.08 192,380 +0.12(+0.21%)
Jan 23, 2019 57.29 57.38 56.35 56.96 87,249 -0.05(-0.09%)
Jan 22, 2019 56.84 57.18 56.52 57.01 229,648 +0.19(+0.33%)
Jan 18, 2019 56.84 57.20 56.56 56.82 181,800 +0.60(+1.07%)
Jan 17, 2019 55.59 56.58 55.56 56.22 138,014 -0.20(-0.35%)
Jan 16, 2019 56.47 56.91 56.16 56.42 150,506 -0.12(-0.21%)
Jan 15, 2019 56.56 57.04 56.00 56.54 314,839 -0.89(-1.55%)
Jan 14, 2019 56.37 57.72 56.34 57.43 455,025 +0.59(+1.04%)
Jan 11, 2019 55.75 57.19 55.58 56.84 241,800 +0.24(+0.42%)
Jan 10, 2019 55.87 56.66 55.82 56.60 214,153 +0.05(+0.09%)
Jan 09, 2019 56.40 56.64 55.69 56.55 177,432 +0.46(+0.82%)
Jan 08, 2019 55.95 56.14 55.55 56.09 310,316 +0.47(+0.85%)
Jan 07, 2019 54.96 56.05 54.74 55.62 382,111 +0.83(+1.51%)
Jan 04, 2019 53.84 55.07 53.66 54.79 356,100 +1.27(+2.37%)
Jan 03, 2019 53.56 53.78 53.10 53.52 190,904 -0.39(-0.72%)
Jan 02, 2019 53.83 54.24 53.51 53.91 161,276 -0.89(-1.62%)
Dec 31, 2018 54.14 54.82 53.82 54.80 352,100 +0.53(+0.98%)
Dec 28, 2018 54.12 54.53 53.77 54.27 225,700 +0.97(+1.82%)
Dec 27, 2018 52.44 53.32 52.05 53.30 374,021 -0.78(-1.44%)
Dec 26, 2018 52.82 54.12 51.59 54.08 211,033 +1.11(+2.10%)
Dec 24, 2018 53.55 54.00 52.74 52.97 156,000 -0.35(-0.66%)
Dec 21, 2018 55.09 55.29 52.82 53.32 689,600 -1.36(-2.49%)
Dec 20, 2018 55.28 55.42 54.23 54.68 260,760 -0.42(-0.76%)
Dec 19, 2018 56.04 56.39 54.77 55.10 354,256 +0.32(+0.58%)
Dec 18, 2018 55.38 55.81 54.70 54.78 293,728 +0.21(+0.38%)
Dec 17, 2018 54.61 55.10 54.32 54.57 336,631 +0.35(+0.65%)
Dec 14, 2018 54.37 54.93 54.18 54.22 327,100 -0.62(-1.13%)
Dec 13, 2018 54.55 55.45 54.21 54.84 454,678 -0.55(-0.99%)
Dec 12, 2018 56.15 56.15 55.36 55.39 412,644 +3.01(+5.75%)
Dec 11, 2018 53.39 53.49 52.12 52.38 529,115 +1.25(+2.44%)
Dec 10, 2018 51.16 51.30 50.31 51.13 257,940 -1.00(-1.92%)
Dec 07, 2018 52.54 52.90 51.85 52.13 553,300 -0.42(-0.80%)
Dec 06, 2018 51.95 52.55 51.75 52.55 378,938 -0.59(-1.11%)
Dec 04, 2018 55.00 55.24 53.03 53.14 301,700 -2.72(-4.87%)
Dec 03, 2018 56.63 56.66 55.59 55.86 287,281 +0.68(+1.23%)
Nov 30, 2018 55.02 55.25 54.84 55.18 419,300 -0.37(-0.67%)
Nov 29, 2018 55.66 55.81 55.14 55.55 214,935 -0.55(-0.98%)
Nov 28, 2018 55.40 56.10 54.97 56.10 483,865 +0.91(+1.65%)
Nov 27, 2018 55.45 55.83 55.07 55.19 295,026 -1.14(-2.02%)
Nov 26, 2018 55.81 56.74 55.72 56.33 283,067 +2.07(+3.81%)
Nov 23, 2018 55.23 55.25 54.18 54.26 165,300 -0.80(-1.45%)
Nov 21, 2018 55.06 55.06 55.06 0 +1.49(+2.78%)
Nov 20, 2018 54.46 54.63 53.35 53.57 251,788 -1.21(-2.21%)
Nov 19, 2018 55.67 55.67 54.54 54.78 324,366 -0.35(-0.63%)
Nov 16, 2018 55.38 56.10 54.64 55.13 503,700 -0.38(-0.68%)
Nov 15, 2018 54.66 55.56 54.24 55.51 273,272 -0.61(-1.09%)
Nov 14, 2018 56.58 56.63 55.67 56.12 213,087 +0.73(+1.32%)
Nov 13, 2018 55.28 56.02 55.20 55.39 575,351 +1.08(+1.99%)
Nov 12, 2018 55.72 55.72 54.31 54.31 723,671 -1.42(-2.55%)
Nov 09, 2018 55.63 56.25 55.37 55.73 161,300 -1.04(-1.83%)
Nov 08, 2018 57.50 58.12 56.69 56.77 168,054 -1.50(-2.57%)
Nov 07, 2018 58.46 58.50 57.24 58.27 706,123 +0.57(+0.99%)
Nov 06, 2018 57.08 57.91 57.03 57.70 871,398 -0.50(-0.86%)
Nov 05, 2018 58.51 59.05 58.04 58.20 615,109 -0.63(-1.07%)
Nov 02, 2018 60.02 60.30 58.58 58.83 306,000 +0.67(+1.15%)
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.