Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.13 64.26 61.84 62.28 1,250,700 -1.83(-2.85%)
Nov 29, 2018 62.97 64.63 62.78 64.11 1,053,850 +0.72(+1.14%)
Nov 28, 2018 63.26 63.47 61.51 63.39 1,101,665 +0.34(+0.54%)
Nov 27, 2018 61.60 63.15 61.52 63.05 1,019,944 +1.50(+2.44%)
Nov 26, 2018 61.18 61.70 60.71 61.55 1,014,171 +0.55(+0.90%)
Nov 23, 2018 60.93 61.35 60.28 61.00 353,800 -0.01(-0.02%)
Nov 21, 2018 61.01 61.01 61.01 0 +0.58(+0.96%)
Nov 20, 2018 62.50 63.10 60.38 60.43 2,085,683 -2.36(-3.76%)
Nov 19, 2018 62.84 63.23 62.32 62.79 777,897 -0.48(-0.76%)
Nov 16, 2018 63.27 63.87 62.82 63.27 1,005,100 -0.24(-0.38%)
Nov 15, 2018 63.01 63.56 62.48 63.51 1,136,929 +0.05(+0.08%)
Nov 14, 2018 65.31 65.37 62.61 63.46 1,429,529 -1.93(-2.95%)
Nov 13, 2018 65.04 66.15 64.19 65.39 3,206,935 -0.19(-0.29%)
Nov 12, 2018 64.03 66.05 63.65 65.58 1,601,045 +1.51(+2.36%)
Nov 09, 2018 63.01 64.52 62.74 64.07 2,559,800 +1.19(+1.89%)
Nov 08, 2018 65.43 68.49 62.86 62.88 7,872,642 -12.26(-16.32%)
Nov 07, 2018 74.44 75.42 73.38 75.14 1,779,629 +1.29(+1.75%)
Nov 06, 2018 72.20 74.32 72.14 73.85 1,739,672 +1.67(+2.31%)
Nov 05, 2018 71.29 72.64 71.29 72.18 636,852 +0.71(+0.99%)
Nov 02, 2018 73.04 73.60 70.72 71.47 1,074,300 -1.09(-1.50%)
Nov 01, 2018 70.65 72.60 70.43 72.56 1,289,241 +2.26(+3.21%)
Oct 31, 2018 70.12 70.92 69.39 70.30 1,204,886 +0.51(+0.73%)
Oct 30, 2018 68.44 70.25 67.90 69.79 1,253,377 +1.52(+2.23%)
Oct 29, 2018 68.84 69.56 67.52 68.27 1,176,722 +0.30(+0.44%)
Oct 26, 2018 69.18 69.19 67.40 67.97 1,391,200 -1.64(-2.36%)
Oct 25, 2018 69.44 70.30 68.72 69.61 873,113 +0.21(+0.30%)
Oct 24, 2018 71.54 72.40 69.28 69.40 954,532 -2.37(-3.30%)
Oct 23, 2018 70.10 72.56 70.08 71.77 1,215,157 +0.53(+0.74%)
Oct 22, 2018 71.89 72.05 70.51 71.24 1,054,503 -0.65(-0.90%)
Oct 19, 2018 72.23 72.79 71.37 71.89 1,263,800 -0.36(-0.50%)
Oct 18, 2018 73.85 73.85 71.84 72.25 1,049,185 -1.62(-2.19%)
Oct 17, 2018 72.03 74.21 71.60 73.87 1,294,557 +1.12(+1.54%)
Oct 16, 2018 72.50 73.44 72.14 72.75 1,239,337 +0.93(+1.29%)
Oct 15, 2018 69.75 72.39 69.65 71.82 1,524,667 +1.66(+2.37%)
Oct 12, 2018 70.70 70.70 69.06 70.16 1,054,900 +0.37(+0.53%)
Oct 11, 2018 72.53 72.59 69.41 69.79 2,252,184 -3.09(-4.24%)
Oct 10, 2018 71.02 73.99 70.55 72.88 2,247,893 +1.39(+1.94%)
Oct 09, 2018 71.34 71.58 68.30 71.49 4,349,270 -1.31(-1.80%)
Oct 08, 2018 71.49 74.07 71.38 72.80 1,427,343 +0.89(+1.24%)
Oct 05, 2018 71.90 73.47 70.71 71.91 2,675,100 +0.35(+0.49%)
Oct 04, 2018 71.14 71.62 70.31 71.56 1,110,027 -0.36(-0.50%)
Oct 03, 2018 72.12 72.97 71.77 71.92 1,032,576 +0.40(+0.56%)
Oct 02, 2018 70.73 71.95 70.24 71.52 1,135,644 +0.48(+0.68%)
Oct 01, 2018 70.41 71.96 70.41 71.04 1,048,402 +0.24(+0.34%)
Sep 28, 2018 71.92 72.28 70.55 70.80 1,091,400 -1.07(-1.49%)
Sep 27, 2018 72.04 72.79 71.81 71.87 857,012 -0.09(-0.13%)
Sep 26, 2018 72.58 72.78 71.78 71.96 731,592 -0.31(-0.43%)
Sep 25, 2018 72.72 73.11 72.07 72.27 768,298 -0.16(-0.22%)
Sep 24, 2018 73.27 73.63 71.89 72.43 957,012 -1.13(-1.54%)
Sep 21, 2018 73.90 74.36 73.13 73.56 1,500,900 -0.34(-0.46%)
Sep 20, 2018 74.15 74.55 73.35 73.90 648,662 +0.57(+0.78%)
Sep 19, 2018 72.91 73.66 72.65 73.33 1,026,498 +0.34(+0.47%)
Sep 18, 2018 72.76 73.14 71.76 72.99 868,824 +0.42(+0.58%)
Sep 17, 2018 73.91 74.45 72.38 72.57 1,068,094 -1.12(-1.52%)
Sep 14, 2018 75.23 75.47 73.26 73.69 1,581,100 -1.84(-2.44%)
Sep 13, 2018 75.59 75.72 74.69 75.53 814,799 +0.41(+0.55%)
Sep 12, 2018 75.07 75.31 74.61 75.12 715,578 +0.28(+0.37%)
Sep 11, 2018 74.81 75.04 73.55 74.84 1,431,731 -0.26(-0.35%)
Sep 10, 2018 75.88 75.94 74.78 75.10 2,410,010 -0.65(-0.86%)
Sep 07, 2018 75.74 76.02 75.04 75.75 1,137,100 -0.25(-0.33%)
Sep 06, 2018 76.76 76.92 75.39 76.00 1,481,966 -1.05(-1.36%)
Sep 05, 2018 76.19 77.92 76.19 77.05 1,549,835 +0.63(+0.82%)
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.
X