Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 57.34 58.24 57.28 57.49 13,190,524 +0.06(+0.10%)
Nov 29, 2017 56.84 57.69 56.84 57.43 12,612,408 +0.74(+1.31%)
Nov 28, 2017 55.91 56.71 55.70 56.69 9,103,027 -0.05(-0.08%)
Nov 27, 2017 56.33 56.81 56.30 56.74 8,293,559 +0.29(+0.52%)
Nov 24, 2017 56.14 56.47 56.05 56.44 3,573,649 +0.24(+0.42%)
Nov 22, 2017 56.31 56.46 56.08 56.21 8,934,319 -0.30(-0.54%)
Nov 21, 2017 56.17 56.52 56.07 56.51 9,519,155 +0.13(+0.24%)
Nov 20, 2017 55.79 56.62 55.17 56.38 8,912,415 +0.06(+0.10%)
Nov 17, 2017 55.70 56.64 55.54 56.32 16,263,739 +1.86(+3.42%)
Nov 16, 2017 53.88 54.50 53.68 54.46 8,651,637 +0.57(+1.06%)
Nov 15, 2017 53.25 54.11 52.41 53.89 6,947,144 +0.62(+1.16%)
Nov 14, 2017 53.01 53.46 52.84 53.27 5,294,009 +0.07(+0.13%)
Nov 13, 2017 52.96 53.37 52.96 53.20 10,620,510 -0.17(-0.32%)
Nov 10, 2017 53.17 53.75 52.92 53.37 7,919,573 -0.04(-0.07%)
Nov 09, 2017 52.81 53.62 52.63 53.41 11,516,456 +0.35(+0.66%)
Nov 08, 2017 52.33 53.07 52.23 53.06 7,439,128 +0.58(+1.11%)
Nov 07, 2017 53.05 53.30 52.35 52.48 8,170,718 -0.85(-1.59%)
Nov 06, 2017 52.61 53.41 52.47 53.32 9,807,592 +0.31(+0.59%)
Nov 03, 2017 52.48 53.02 52.37 53.01 9,929,466 +0.56(+1.07%)
Nov 02, 2017 52.48 52.64 51.94 52.45 7,619,590 +0.05(+0.09%)
Nov 01, 2017 52.73 52.81 52.19 52.40 7,928,799 +0.08(+0.15%)
Oct 31, 2017 52.10 52.60 51.88 52.32 10,293,765 -0.27(-0.51%)
Oct 30, 2017 53.01 53.22 52.18 52.59 10,687,400 -0.66(-1.23%)
Oct 27, 2017 53.11 53.63 52.95 53.25 13,453,867 -0.81(-1.50%)
Oct 26, 2017 52.58 54.48 52.47 54.06 23,314,242 +1.78(+3.40%)
Oct 25, 2017 50.84 53.20 50.12 52.28 26,066,140 +1.45(+2.85%)
Oct 24, 2017 51.29 51.38 50.53 50.83 15,519,812 -0.23(-0.45%)
Oct 23, 2017 50.49 51.34 50.43 51.06 12,865,749 +0.57(+1.13%)
Oct 20, 2017 50.23 50.91 50.23 50.49 13,684,162 +0.35(+0.70%)
Oct 19, 2017 49.16 50.24 48.98 50.14 13,208,404 +0.37(+0.75%)
Oct 18, 2017 49.65 49.86 49.57 49.77 11,444,974 +0.29(+0.58%)
Oct 17, 2017 49.00 49.52 48.89 49.48 9,975,993 +0.60(+1.23%)
Oct 16, 2017 48.34 48.91 48.19 48.88 9,773,006 +0.37(+0.77%)
Oct 13, 2017 48.37 48.59 47.96 48.51 17,054,550 +0.14(+0.30%)
Oct 12, 2017 48.51 48.64 47.91 48.37 11,201,247 -0.19(-0.39%)
Oct 11, 2017 48.90 49.02 48.37 48.56 9,573,221 -0.48(-0.97%)
Oct 10, 2017 49.08 49.31 48.88 49.03 8,796,877 +0.01(+0.02%)
Oct 09, 2017 49.70 49.77 49.00 49.02 7,225,281 -0.86(-1.72%)
Oct 06, 2017 49.67 49.92 49.59 49.88 5,633,303 +0.23(+0.46%)
Oct 05, 2017 49.49 49.78 49.27 49.65 5,556,607 +0.10(+0.19%)
Oct 04, 2017 49.01 49.60 48.91 49.56 8,621,971 +0.58(+1.19%)
Oct 03, 2017 49.48 49.53 48.91 48.98 8,539,629 -0.38(-0.77%)
Oct 02, 2017 49.63 49.68 49.16 49.36 7,897,849 +0.02(+0.04%)
Sep 29, 2017 50.04 50.26 49.25 49.34 12,810,798 -0.74(-1.48%)
Sep 28, 2017 50.24 50.46 49.79 50.08 11,910,315 -0.04(-0.08%)
Sep 27, 2017 50.13 50.12 38,045,196 -0.98(-1.92%)
Sep 26, 2017 50.60 51.35 50.41 51.10 16,990,280 +0.45(+0.88%)
Sep 25, 2017 50.51 50.96 50.43 50.65 12,886,237 -0.01(-0.02%)
Sep 22, 2017 50.45 51.01 50.24 50.66 11,520,783 +0.05(+0.09%)
Sep 21, 2017 50.95 51.04 50.52 50.61 8,476,193 -0.35(-0.69%)
Sep 20, 2017 50.90 51.04 50.47 50.96 7,417,515 +0.22(+0.43%)
Sep 19, 2017 50.22 51.43 49.96 50.75 15,456,313 -0.16(-0.32%)
Sep 18, 2017 51.26 51.53 50.81 50.91 8,582,412 -0.35(-0.69%)
Sep 15, 2017 51.25 51.44 50.93 51.26 10,558,582 +0.13(+0.26%)
Sep 14, 2017 50.95 51.28 50.55 51.13 7,878,875 +0.20(+0.39%)
Sep 13, 2017 50.86 51.04 50.47 50.93 6,395,952 +0.11(+0.22%)
Sep 12, 2017 51.16 51.47 50.72 50.81 8,222,206 +0.35(+0.70%)
Sep 11, 2017 49.84 50.55 49.78 50.46 9,090,516 +0.79(+1.59%)
Sep 08, 2017 49.72 49.96 49.58 49.67 8,999,471 -0.18(-0.36%)
Sep 07, 2017 50.20 50.29 49.80 49.85 7,257,468 -0.35(-0.70%)
Sep 06, 2017 50.55 50.75 50.16 50.20 7,784,881 -0.24(-0.47%)
Sep 05, 2017 50.67 50.88 50.32 50.44 7,028,641 -0.33(-0.66%)
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.