Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.39 54.43 53.99 54.00 5,497,409 +1.82(+3.48%)
Jun 28, 2018 51.91 52.26 51.68 52.18 2,375,937 +0.40(+0.77%)
Jun 27, 2018 52.36 52.59 51.78 51.78 2,570,403 -0.86(-1.63%)
Jun 26, 2018 52.65 52.81 52.48 52.64 2,354,668 -0.28(-0.53%)
Jun 25, 2018 53.18 53.31 52.76 52.92 2,059,849 -0.74(-1.37%)
Jun 22, 2018 53.64 53.95 53.48 53.66 2,440,681 +0.77(+1.46%)
Jun 21, 2018 53.45 53.47 52.81 52.88 1,540,268 -0.18(-0.34%)
Jun 20, 2018 53.36 53.36 52.96 53.06 2,014,610 +0.47(+0.90%)
Jun 19, 2018 52.34 52.82 52.33 52.59 4,209,020 -0.37(-0.70%)
Jun 18, 2018 53.10 53.11 52.75 52.96 3,056,644 -1.22(-2.24%)
Jun 15, 2018 54.57 54.11 54.18 2,996,693 -0.14(-0.25%)
Jun 14, 2018 54.36 54.53 54.24 54.31 1,820,920 +0.14(+0.25%)
Jun 13, 2018 54.04 54.34 54.01 54.18 2,264,726 -0.04(-0.07%)
Jun 12, 2018 54.16 54.28 53.95 54.21 1,950,883 +0.03(+0.05%)
Jun 11, 2018 53.69 54.35 53.61 54.19 3,397,772 +0.42(+0.78%)
Jun 08, 2018 53.51 53.81 53.34 53.76 1,854,213 -0.20(-0.37%)
Jun 07, 2018 54.32 54.32 53.82 53.96 1,710,517 +0.20(+0.37%)
Jun 06, 2018 53.86 53.76 1,930,760 +0.22(+0.41%)
Jun 05, 2018 53.86 53.89 53.45 53.54 2,526,489 -0.61(-1.14%)
Jun 04, 2018 54.32 54.34 53.97 54.16 3,293,435 +0.11(+0.21%)
Jun 01, 2018 53.83 54.19 53.71 54.04 2,105,725 +0.77(+1.45%)
May 31, 2018 53.87 53.99 52.98 53.27 3,138,051 -0.86(-1.60%)
May 30, 2018 53.99 54.38 53.78 54.14 1,959,594 +0.55(+1.03%)
May 29, 2018 53.66 53.91 53.40 53.59 1,733,692 -0.81(-1.50%)
May 25, 2018 54.40 54.40 54.40 0 -0.05(-0.09%)
May 24, 2018 54.78 54.89 54.33 54.45 1,659,632 -0.19(-0.34%)
May 23, 2018 55.03 55.11 54.56 54.64 1,170,750 -0.29(-0.53%)
May 22, 2018 54.91 55.26 54.90 54.93 1,322,033 +0.04(+0.07%)
May 21, 2018 55.24 55.38 54.86 54.89 1,380,643 -0.19(-0.35%)
May 18, 2018 55.31 55.35 54.98 55.09 2,068,892 -0.06(-0.12%)
May 17, 2018 55.20 55.34 55.02 55.15 2,935,698 -0.32(-0.58%)
May 16, 2018 55.69 55.79 55.44 55.47 1,856,210 +0.11(+0.19%)
May 15, 2018 55.65 55.68 55.32 55.37 3,244,302 -0.63(-1.12%)
May 14, 2018 56.01 56.17 55.87 55.99 2,312,890 +0.56(+1.01%)
May 11, 2018 55.32 55.54 55.11 55.44 3,818,634 +0.44(+0.79%)
May 10, 2018 55.17 55.45 54.69 55.00 2,255,832 -0.11(-0.19%)
May 09, 2018 54.91 55.45 54.82 55.11 1,591,876 -0.04(-0.06%)
May 08, 2018 55.34 55.45 54.96 55.14 1,661,469 +0.04(+0.06%)
May 07, 2018 55.15 55.38 55.01 55.11 1,474,547 +0.29(+0.52%)
May 04, 2018 54.45 54.95 54.38 54.82 1,280,476 +0.26(+0.48%)
May 03, 2018 54.71 54.76 54.26 54.56 2,580,204 +0.38(+0.70%)
May 02, 2018 54.76 54.81 54.16 54.18 2,251,634 -0.35(-0.64%)
May 01, 2018 54.60 54.64 54.26 54.53 2,054,475 -0.29(-0.53%)
Apr 30, 2018 55.34 55.50 54.79 54.82 1,433,707 -0.41(-0.75%)
Apr 27, 2018 55.01 55.37 54.87 55.24 1,643,077 +0.04(+0.08%)
Apr 26, 2018 55.04 55.31 55.00 55.19 1,435,243 +0.56(+1.03%)
Apr 25, 2018 54.50 54.73 54.14 54.63 1,810,671 -0.41(-0.74%)
Apr 24, 2018 55.45 55.49 54.80 55.04 2,198,018 -0.44(-0.79%)
Apr 23, 2018 55.66 55.72 55.41 55.47 1,651,751 -0.20(-0.36%)
Apr 20, 2018 55.87 55.93 55.55 55.67 4,092,115 -0.80(-1.42%)
Apr 19, 2018 57.02 57.06 56.34 56.47 8,299,700 -1.93(-3.30%)
Apr 18, 2018 58.47 58.52 58.09 58.40 6,138,892 -0.06(-0.10%)
Apr 17, 2018 58.05 58.59 58.01 58.46 4,335,806 +0.44(+0.75%)
Apr 16, 2018 57.97 58.26 57.61 58.02 2,172,113 +0.09(+0.16%)
Apr 13, 2018 58.01 58.10 57.69 57.93 1,450,600 -0.29(-0.49%)
Apr 12, 2018 58.19 58.44 58.16 58.22 1,488,635 +0.38(+0.65%)
Apr 11, 2018 57.96 58.30 57.80 57.84 1,408,925 -0.69(-1.17%)
Apr 10, 2018 58.75 58.92 58.35 58.52 1,616,396 +0.57(+0.99%)
Apr 09, 2018 57.78 58.42 57.63 57.95 3,549,296 +0.62(+1.08%)
Apr 06, 2018 58.03 58.32 57.03 57.33 2,150,022 -0.61(-1.06%)
Apr 05, 2018 58.02 58.32 57.83 57.95 1,517,100 +0.12(+0.21%)
Apr 04, 2018 57.07 57.89 56.97 57.82 3,110,276 +0.55(+0.96%)
Apr 03, 2018 57.45 57.47 56.79 57.27 2,350,315 +0.38(+0.67%)
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.