Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.82 58.96 58.36 58.57 16,702,318 -0.33(-0.55%)
Jul 30, 2018 58.55 59.31 58.50 58.90 20,053,598 +0.49(+0.84%)
Jul 27, 2018 58.14 58.51 57.98 58.41 13,740,391 +0.29(+0.49%)
Jul 26, 2018 58.46 58.59 58.05 58.12 13,704,341 -0.31(-0.53%)
Jul 25, 2018 57.70 58.46 57.64 58.43 17,491,952 +0.53(+0.91%)
Jul 24, 2018 57.36 58.23 57.29 57.90 26,858,580 +0.70(+1.22%)
Jul 23, 2018 56.35 57.40 56.23 57.20 19,344,044 +0.81(+1.43%)
Jul 20, 2018 56.05 56.67 55.83 56.40 14,754,328 +0.19(+0.33%)
Jul 19, 2018 56.62 56.67 55.85 56.21 18,206,156 -0.70(-1.23%)
Jul 18, 2018 56.40 57.24 56.40 56.91 20,017,588 +0.41(+0.72%)
Jul 17, 2018 56.62 56.93 56.05 56.50 21,179,376 -0.09(-0.16%)
Jul 16, 2018 54.88 56.80 54.82 56.59 32,719,228 +2.00(+3.67%)
Jul 13, 2018 55.39 55.65 53.95 54.59 41,816,032 -1.23(-2.20%)
Jul 12, 2018 55.70 55.89 55.35 55.82 16,365,384 +0.49(+0.88%)
Jul 11, 2018 55.38 55.78 55.27 55.33 16,273,929 -0.26(-0.47%)
Jul 10, 2018 56.40 56.50 55.36 55.59 20,898,424 -0.58(-1.03%)
Jul 09, 2018 55.00 56.26 54.99 56.17 18,585,522 +1.47(+2.68%)
Jul 06, 2018 53.95 54.86 53.69 54.70 16,170,619 +0.47(+0.87%)
Jul 05, 2018 54.13 54.45 53.95 54.23 15,148,319 +0.41(+0.76%)
Jul 03, 2018 53.82 53.82 53.82 0 -0.90(-1.64%)
Jul 02, 2018 53.94 54.72 53.72 54.72 15,582,271 +0.20(+0.36%)
Jun 29, 2018 56.03 54.49 54.52 29,733,630 +0.03(+0.06%)
Jun 28, 2018 53.76 54.69 53.41 54.49 24,350,056 +1.16(+2.17%)
Jun 27, 2018 53.95 55.04 53.32 53.33 25,661,706 -0.69(-1.28%)
Jun 26, 2018 53.37 54.34 52.45 54.03 27,754,298 +0.46(+0.85%)
Jun 25, 2018 54.42 54.49 53.24 53.57 26,293,070 -1.18(-2.16%)
Jun 22, 2018 55.44 55.57 54.72 54.75 20,052,020 -0.35(-0.64%)
Jun 21, 2018 54.72 55.48 54.34 55.10 20,306,454 +0.20(+0.37%)
Jun 20, 2018 55.17 55.36 54.69 54.90 20,492,654 +0.49(+0.90%)
Jun 19, 2018 53.80 54.51 53.73 54.41 20,733,346 +0.02(+0.04%)
Jun 18, 2018 53.57 54.43 53.27 54.38 16,789,484 +0.33(+0.62%)
Jun 15, 2018 54.28 53.15 54.05 35,980,344 +0.15(+0.27%)
Jun 14, 2018 55.04 55.08 53.73 53.90 29,494,508 -0.92(-1.68%)
Jun 13, 2018 55.26 55.73 54.77 54.82 21,516,054 -0.26(-0.47%)
Jun 12, 2018 55.61 55.87 54.95 55.08 16,857,398 -0.41(-0.73%)
Jun 11, 2018 56.15 56.35 55.46 55.49 17,109,620 -0.29(-0.53%)
Jun 08, 2018 55.51 55.83 55.22 55.79 14,249,305 +0.02(+0.03%)
Jun 07, 2018 56.16 56.22 55.38 55.77 20,258,158 +0.18(+0.32%)
Jun 06, 2018 55.74 55.59 18,240,360 +1.20(+2.20%)
Jun 05, 2018 54.65 54.66 54.14 54.39 17,271,976 -0.47(-0.86%)
Jun 04, 2018 54.95 55.22 54.59 54.86 12,849,114 +0.05(+0.09%)
Jun 01, 2018 54.99 55.43 54.65 54.82 18,305,684 +0.48(+0.88%)
May 31, 2018 54.22 54.55 53.57 54.34 27,779,020 +0.01(+0.02%)
May 30, 2018 54.23 54.49 53.90 54.33 23,366,674 +0.79(+1.48%)
May 29, 2018 54.69 55.00 53.12 53.54 46,289,920 -2.22(-3.99%)
May 25, 2018 55.76 55.76 55.76 0 -0.71(-1.26%)
May 24, 2018 56.90 56.94 55.80 56.47 20,315,748 -0.76(-1.32%)
May 23, 2018 57.56 57.60 56.40 57.23 16,723,813 -0.68(-1.18%)
May 22, 2018 57.68 58.41 57.45 57.91 17,341,936 +0.53(+0.92%)
May 21, 2018 57.56 57.74 57.28 57.38 12,024,416 +0.38(+0.67%)
May 18, 2018 58.06 58.11 56.94 57.00 19,835,326 -1.30(-2.24%)
May 17, 2018 58.44 58.69 57.91 58.30 18,258,288 -0.32(-0.54%)
May 16, 2018 59.02 59.28 58.51 58.62 14,478,084 -0.59(-1.00%)
May 15, 2018 59.08 59.49 58.96 59.22 15,321,278 +0.05(+0.08%)
May 14, 2018 59.42 59.72 59.07 59.17 15,480,637 -0.20(-0.33%)
May 11, 2018 59.09 59.67 59.04 59.36 14,153,350 +0.24(+0.40%)
May 10, 2018 58.63 59.42 58.33 59.13 14,099,554 +0.51(+0.86%)
May 09, 2018 58.03 58.66 57.65 58.62 19,509,050 +0.77(+1.34%)
May 08, 2018 56.75 58.21 56.54 57.85 28,965,218 +2.04(+3.65%)
May 07, 2018 55.62 55.94 55.52 55.81 14,473,844 +0.46(+0.82%)
May 04, 2018 54.63 55.62 54.56 55.35 15,356,955 +0.26(+0.47%)
May 03, 2018 54.98 55.33 53.97 55.09 20,131,860 -0.04(-0.07%)
May 02, 2018 55.10 55.97 54.94 55.13 18,851,078 -0.21(-0.38%)
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.