Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.62 57.07 56.35 56.46 31,562,320 +0.12(+0.21%)
Jun 28, 2018 55.62 56.70 55.30 56.34 29,733,400 +0.49(+0.88%)
Jun 27, 2018 56.80 57.31 55.84 55.85 34,533,280 -0.78(-1.38%)
Jun 26, 2018 57.21 57.34 56.45 56.63 34,664,560 -0.33(-0.58%)
Jun 25, 2018 57.75 57.80 55.99 56.96 57,680,480 -1.50(-2.57%)
Jun 22, 2018 58.57 58.75 57.98 58.46 34,220,060 -0.01(-0.01%)
Jun 21, 2018 59.28 59.52 58.17 58.47 44,959,600 -0.73(-1.24%)
Jun 20, 2018 59.16 60.07 59.10 59.20 51,681,060 +0.27(+0.46%)
Jun 19, 2018 58.51 59.14 58.08 58.93 47,272,680 -0.24(-0.41%)
Jun 18, 2018 57.63 59.21 57.55 59.18 32,976,940 +1.22(+2.10%)
Jun 15, 2018 58.01 58.01 57.96 44,437,820 -0.04(-0.07%)
Jun 14, 2018 57.61 58.30 57.53 58.01 35,420,980 +0.79(+1.39%)
Jun 13, 2018 57.61 57.78 57.17 57.21 34,280,380 -0.20(-0.34%)
Jun 12, 2018 57.05 57.44 57.05 57.41 26,085,100 +0.36(+0.64%)
Jun 11, 2018 56.65 57.39 56.57 57.05 24,789,140 +0.41(+0.72%)
Jun 08, 2018 56.56 56.94 56.16 56.64 27,284,520 -0.09(-0.15%)
Jun 07, 2018 57.23 57.29 56.31 56.72 36,107,520 -0.63(-1.09%)
Jun 06, 2018 56.82 57.35 34,932,380 -0.20(-0.35%)
Jun 05, 2018 57.73 58.05 57.37 57.55 32,961,160 -0.10(-0.18%)
Jun 04, 2018 56.92 57.89 56.85 57.65 44,739,780 +0.90(+1.59%)
Jun 01, 2018 55.64 56.91 55.60 56.75 63,202,000 +1.75(+3.18%)
May 31, 2018 54.10 55.50 53.90 55.00 79,355,600 +1.13(+2.09%)
May 30, 2018 53.67 53.95 53.33 53.87 28,681,880 +0.47(+0.88%)
May 29, 2018 53.80 54.07 53.17 53.40 36,045,500 -0.80(-1.48%)
May 25, 2018 54.20 54.20 54.20 0 -0.07(-0.13%)
May 24, 2018 54.34 54.36 53.62 54.27 20,600,640 -0.03(-0.05%)
May 23, 2018 53.50 54.40 53.35 54.30 23,729,740 +0.53(+0.99%)
May 22, 2018 54.49 54.59 53.61 53.77 22,225,780 -0.43(-0.80%)
May 21, 2018 53.95 54.66 53.90 54.20 25,174,280 +0.72(+1.34%)
May 18, 2018 53.30 53.69 53.23 53.48 35,482,980 -0.58(-1.07%)
May 17, 2018 54.07 54.55 53.82 54.06 25,734,300 -0.14(-0.26%)
May 16, 2018 54.25 54.72 54.08 54.20 25,619,920 -0.04(-0.07%)
May 15, 2018 54.84 54.96 53.94 54.24 35,735,560 -1.09(-1.96%)
May 14, 2018 55.28 55.91 55.24 55.33 39,317,280 +0.16(+0.29%)
May 11, 2018 55.02 55.45 54.86 55.17 30,504,360 -0.10(-0.19%)
May 10, 2018 54.75 55.47 54.69 55.27 36,406,280 +0.83(+1.52%)
May 09, 2018 53.20 54.70 53.11 54.45 47,155,200 +1.52(+2.87%)
May 08, 2018 53.23 53.26 52.58 52.93 25,917,940 -0.04(-0.08%)
May 07, 2018 52.69 53.25 52.51 52.97 34,468,780 +0.42(+0.80%)
May 04, 2018 50.98 52.59 50.90 52.55 36,892,000 +1.23(+2.41%)
May 03, 2018 51.27 51.53 50.39 51.31 39,264,120 +0.01(+0.02%)
May 02, 2018 51.70 52.20 51.16 51.30 34,693,100 -0.73(-1.41%)
May 01, 2018 50.81 52.09 50.53 52.04 35,299,040 +1.11(+2.18%)
Apr 30, 2018 51.72 51.92 50.91 50.93 34,483,220 -0.64(-1.25%)
Apr 27, 2018 52.28 52.58 51.38 51.57 40,745,260 -0.59(-1.14%)
Apr 26, 2018 51.66 52.60 51.02 52.17 50,871,360 +1.02(+1.99%)
Apr 25, 2018 51.49 51.80 50.85 51.15 57,836,600 +0.02(+0.03%)
Apr 24, 2018 52.96 53.22 50.64 51.13 128,180,240 -2.56(-4.77%)
Apr 23, 2018 54.15 54.40 53.33 53.69 69,451,856 -0.18(-0.33%)
Apr 20, 2018 54.21 54.74 53.60 53.87 42,433,840 -0.61(-1.11%)
Apr 19, 2018 53.45 54.88 53.45 54.47 39,871,400 +0.70(+1.31%)
Apr 18, 2018 53.95 54.10 53.53 53.77 31,115,520 -0.20(-0.37%)
Apr 17, 2018 53.06 54.25 52.85 53.97 54,578,040 +1.66(+3.18%)
Apr 16, 2018 52.28 52.57 51.70 52.30 29,767,740 +0.50(+0.97%)
Apr 13, 2018 52.34 52.65 51.51 51.80 25,409,220 -0.06(-0.12%)
Apr 12, 2018 51.57 52.23 51.30 51.86 32,889,280 +0.61(+1.19%)
Apr 11, 2018 51.60 51.79 50.96 51.25 34,054,260 -0.57(-1.10%)
Apr 10, 2018 51.51 52.06 50.77 51.83 36,719,860 +0.82(+1.61%)
Apr 09, 2018 51.00 52.23 50.96 51.00 33,215,040 +0.51(+1.00%)
Apr 06, 2018 50.50 40,133,660 -1.13(-2.20%)
Apr 05, 2018 52.32 52.34 51.20 51.63 35,196,580 +0.15(+0.28%)
Apr 04, 2018 49.91 51.64 49.83 51.49 50,701,480 +0.55(+1.08%)
Apr 03, 2018 50.81 51.25 49.86 50.93 51,320,960 +0.30(+0.60%)
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.