Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.41 55.40 53.41 54.53 70,908,016 +2.05(+3.91%)
Oct 30, 2018 51.00 52.55 50.70 52.48 59,752,640 +0.74(+1.43%)
Oct 29, 2018 54.83 55.44 50.36 51.74 81,269,296 -2.45(-4.52%)
Oct 26, 2018 52.42 55.85 52.11 54.19 106,436,000 -0.99(-1.80%)
Oct 25, 2018 54.02 55.89 53.78 55.18 72,868,056 +2.32(+4.40%)
Oct 24, 2018 55.75 55.83 52.75 52.86 49,240,880 -2.89(-5.18%)
Oct 23, 2018 54.56 55.90 53.95 55.75 37,679,960 +0.18(+0.32%)
Oct 22, 2018 55.63 56.08 55.00 55.57 27,106,340 +0.31(+0.56%)
Oct 19, 2018 55.19 56.05 54.85 55.26 41,284,000 +0.36(+0.66%)
Oct 18, 2018 56.50 56.62 54.32 54.90 46,143,440 -1.48(-2.63%)
Oct 17, 2018 57.00 57.35 55.70 56.38 35,639,220 -0.27(-0.48%)
Oct 16, 2018 55.67 56.82 55.59 56.65 38,369,200 +1.53(+2.78%)
Oct 15, 2018 55.90 56.09 54.91 55.12 30,078,760 -0.91(-1.62%)
Oct 12, 2018 55.98 56.29 54.75 56.03 49,378,000 +1.49(+2.73%)
Oct 11, 2018 53.95 55.80 53.79 54.54 67,691,896 -0.07(-0.13%)
Oct 10, 2018 56.82 56.85 54.58 54.61 58,937,520 -2.65(-4.63%)
Oct 09, 2018 57.57 58.08 57.21 57.26 33,693,040 -0.54(-0.93%)
Oct 08, 2018 58.00 58.79 56.77 57.80 46,182,620 -0.60(-1.02%)
Oct 05, 2018 58.80 59.10 57.72 58.39 31,860,000 -0.46(-0.79%)
Oct 04, 2018 60.25 60.30 58.19 58.85 46,563,180 -1.72(-2.84%)
Oct 03, 2018 60.60 60.71 60.11 60.58 26,251,800 +0.19(+0.32%)
Oct 02, 2018 60.33 61.23 59.98 60.38 40,156,720 -0.04(-0.07%)
Oct 01, 2018 60.65 61.21 60.16 60.43 33,183,560 +0.07(+0.12%)
Sep 28, 2018 60.20 60.42 59.89 60.35 35,614,000 -0.01(-0.02%)
Sep 27, 2018 60.00 60.84 59.90 60.37 36,270,340 +0.66(+1.11%)
Sep 26, 2018 59.68 60.36 59.27 59.70 37,640,260 +0.01(+0.01%)
Sep 25, 2018 59.21 59.84 58.70 59.69 33,155,300 +0.72(+1.21%)
Sep 24, 2018 57.97 59.26 57.58 58.98 31,144,680 +0.37(+0.63%)
Sep 21, 2018 59.75 59.83 58.60 58.61 91,222,000 -0.97(-1.63%)
Sep 20, 2018 59.03 59.70 58.81 59.58 29,244,400 +0.86(+1.47%)
Sep 19, 2018 58.45 58.81 57.93 58.71 25,954,880 +0.36(+0.61%)
Sep 18, 2018 58.13 59.07 58.07 58.36 32,313,240 +0.36(+0.63%)
Sep 17, 2018 58.89 59.09 57.92 57.99 34,074,540 -0.91(-1.54%)
Sep 14, 2018 59.40 59.40 58.68 58.90 24,174,000 -0.21(-0.35%)
Sep 13, 2018 58.98 59.39 58.46 59.11 39,964,240 +0.53(+0.90%)
Sep 12, 2018 59.10 59.53 58.31 58.58 35,702,760 -0.92(-1.55%)
Sep 11, 2018 58.55 59.55 58.30 59.50 29,250,840 +0.75(+1.27%)
Sep 10, 2018 59.21 59.33 58.53 58.75 27,677,640 -0.13(-0.21%)
Sep 07, 2018 58.60 59.43 58.46 58.88 32,662,000 -0.32(-0.54%)
Sep 06, 2018 59.93 59.95 58.18 59.20 46,840,660 -0.76(-1.26%)
Sep 05, 2018 60.46 60.74 58.77 59.95 53,912,820 -0.61(-1.01%)
Sep 04, 2018 61.13 61.39 60.33 60.57 41,449,940 -1.02(-1.66%)
Aug 31, 2018 61.59 61.59 61.59 0 -1.13(-1.80%)
Aug 30, 2018 63.17 63.47 62.36 62.72 30,101,940 -0.51(-0.81%)
Aug 29, 2018 62.75 63.36 62.64 63.23 36,927,600 +0.94(+1.51%)
Aug 28, 2018 62.80 62.83 62.15 62.29 27,323,720 -0.52(-0.83%)
Aug 27, 2018 62.21 62.89 62.03 62.81 28,576,820 +0.98(+1.58%)
Aug 24, 2018 61.30 61.87 61.07 61.84 24,452,000 +0.78(+1.28%)
Aug 23, 2018 60.99 61.76 60.97 61.06 24,659,840 -0.03(-0.05%)
Aug 22, 2018 60.71 61.33 60.66 61.09 22,294,700 +0.22(+0.36%)
Aug 21, 2018 61.15 61.64 60.75 60.87 23,056,220 -0.23(-0.37%)
Aug 20, 2018 61.03 61.30 60.44 61.10 22,218,840 +0.30(+0.50%)
Aug 17, 2018 61.10 61.35 60.20 60.79 33,092,000 -0.41(-0.67%)
Aug 16, 2018 62.10 62.19 60.98 61.20 32,164,160 -0.41(-0.66%)
Aug 15, 2018 62.21 62.60 61.31 61.61 37,046,700 -1.30(-2.06%)
Aug 14, 2018 62.62 63.03 61.98 62.91 28,071,700 +0.47(+0.76%)
Aug 13, 2018 62.56 63.30 62.35 62.43 27,507,960 -0.19(-0.31%)
Aug 10, 2018 62.96 63.06 62.36 62.63 26,686,000 -0.60(-0.95%)
Aug 09, 2018 63.14 63.60 63.01 63.22 27,318,360 +0.16(+0.25%)
Aug 08, 2018 62.84 63.59 62.61 63.07 34,359,340 +0.27(+0.44%)
Aug 07, 2018 62.60 63.30 62.59 62.79 42,499,440 +0.91(+1.47%)
Aug 06, 2018 62.08 62.12 61.53 61.88 22,114,080 -0.02(-0.04%)
Aug 03, 2018 62.26 62.33 61.47 61.91 21,264,000 -0.15(-0.24%)
Aug 02, 2018 60.92 62.22 60.90 62.06 34,687,020 +0.41(+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.