Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.15 62.79 61.15 62.69 504,458 +1.34(+2.18%)
Jan 30, 2019 61.60 61.76 60.82 61.35 423,484 -0.15(-0.24%)
Jan 29, 2019 62.15 62.28 61.45 61.50 353,398 -0.49(-0.79%)
Jan 28, 2019 60.67 62.70 60.59 61.99 467,371 +0.74(+1.21%)
Jan 25, 2019 61.98 62.35 61.25 61.25 315,100 -0.26(-0.42%)
Jan 24, 2019 61.41 62.30 60.92 61.51 275,839 +0.22(+0.36%)
Jan 23, 2019 61.63 62.14 60.55 61.29 261,851 -0.15(-0.24%)
Jan 22, 2019 61.65 62.49 61.16 61.44 337,630 -0.57(-0.92%)
Jan 18, 2019 61.71 62.12 61.60 62.01 309,400 +0.63(+1.03%)
Jan 17, 2019 61.70 62.11 61.14 61.38 478,207 -0.64(-1.03%)
Jan 16, 2019 61.26 62.43 61.26 62.02 298,933 +0.75(+1.22%)
Jan 15, 2019 61.34 61.77 60.74 61.27 342,783 +0.04(+0.07%)
Jan 14, 2019 60.93 61.64 60.69 61.23 258,707 -0.06(-0.10%)
Jan 11, 2019 61.07 61.61 60.69 61.29 299,700 -0.15(-0.24%)
Jan 10, 2019 60.07 61.59 59.69 61.44 361,055 +0.91(+1.50%)
Jan 09, 2019 60.67 61.45 60.13 60.53 265,893 +0.04(+0.07%)
Jan 08, 2019 60.58 60.86 60.01 60.49 245,946 +0.44(+0.73%)
Jan 07, 2019 59.75 60.83 59.35 60.05 384,074 +0.25(+0.42%)
Jan 04, 2019 58.20 60.44 57.93 59.80 387,200 +2.49(+4.34%)
Jan 03, 2019 57.60 58.39 56.64 57.31 301,691 -0.71(-1.22%)
Jan 02, 2019 58.12 58.58 57.01 58.02 331,196 -0.93(-1.58%)
Dec 31, 2018 58.39 58.95 57.82 58.95 311,200 +0.92(+1.59%)
Dec 28, 2018 58.15 58.96 57.54 58.03 283,300 +0.05(+0.09%)
Dec 27, 2018 57.39 57.99 55.93 57.98 384,646 -0.50(-0.85%)
Dec 26, 2018 56.76 58.50 56.07 58.48 335,818 +2.02(+3.58%)
Dec 24, 2018 58.02 59.39 56.46 56.46 193,000 -2.26(-3.85%)
Dec 21, 2018 61.42 63.49 58.56 58.72 925,900 -2.70(-4.40%)
Dec 20, 2018 61.97 62.70 60.44 61.42 495,596 -0.51(-0.82%)
Dec 19, 2018 61.91 63.88 61.65 61.93 433,781 +0.34(+0.55%)
Dec 18, 2018 63.05 63.16 61.20 61.59 398,267 -0.84(-1.35%)
Dec 17, 2018 64.53 65.34 62.14 62.43 485,833 -2.10(-3.25%)
Dec 14, 2018 64.82 65.64 64.27 64.53 348,800 -0.87(-1.33%)
Dec 13, 2018 68.24 68.43 65.37 65.40 385,571 -2.27(-3.35%)
Dec 12, 2018 66.93 68.78 66.57 67.67 307,668 +1.54(+2.33%)
Dec 11, 2018 66.09 66.93 65.50 66.13 356,803 +0.73(+1.12%)
Dec 10, 2018 65.48 66.66 64.89 65.40 407,082 -0.08(-0.12%)
Dec 07, 2018 67.49 68.09 65.10 65.48 462,100 -2.33(-3.44%)
Dec 06, 2018 67.15 67.90 66.01 67.81 476,145 -0.32(-0.47%)
Dec 04, 2018 70.26 70.68 67.95 68.13 478,800 -2.45(-3.47%)
Dec 03, 2018 69.65 70.58 69.30 70.58 419,061 +1.44(+2.08%)
Nov 30, 2018 69.01 69.33 68.08 69.14 461,700 +0.17(+0.25%)
Nov 29, 2018 69.76 70.22 68.64 68.97 462,483 -1.21(-1.72%)
Nov 28, 2018 69.10 70.31 68.49 70.18 392,165 +1.32(+1.92%)
Nov 27, 2018 69.16 69.89 68.68 68.86 297,910 -0.81(-1.16%)
Nov 26, 2018 68.19 69.78 67.80 69.67 350,388 +1.95(+2.88%)
Nov 23, 2018 66.55 68.67 66.55 67.72 187,600 +0.43(+0.64%)
Nov 21, 2018 67.29 67.29 67.29 0 -0.11(-0.16%)
Nov 20, 2018 68.25 68.89 66.91 67.40 469,230 -1.65(-2.39%)
Nov 19, 2018 68.62 69.84 68.29 69.05 329,746 +0.17(+0.25%)
Nov 16, 2018 69.35 69.77 68.39 68.88 374,700 -0.67(-0.96%)
Nov 15, 2018 69.39 70.17 68.87 69.55 407,422 +0.18(+0.26%)
Nov 14, 2018 70.46 70.97 69.02 69.37 268,032 -0.70(-1.00%)
Nov 13, 2018 70.00 70.94 69.77 70.07 246,139 +0.34(+0.49%)
Nov 12, 2018 71.14 71.14 69.47 69.73 368,654 -1.49(-2.09%)
Nov 09, 2018 71.16 71.31 69.96 71.22 358,200 -0.12(-0.17%)
Nov 08, 2018 71.04 71.53 70.30 71.34 433,472 -0.06(-0.08%)
Nov 07, 2018 70.09 71.64 69.47 71.40 511,357 +1.30(+1.85%)
Nov 06, 2018 69.02 70.17 68.85 70.10 455,399 +0.75(+1.08%)
Nov 05, 2018 70.08 70.70 68.53 69.35 557,573 -1.44(-2.03%)
Nov 02, 2018 71.00 71.96 69.72 70.79 583,800 +0.00(+0.00%)
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.