Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 74.08 74.78 72.57 72.57 2,427,611 -1.04(-1.41%)
Feb 27, 2018 74.27 75.93 73.55 73.61 1,625,687 -0.79(-1.06%)
Feb 26, 2018 74.11 74.40 73.30 74.40 1,640,556 +0.74(+1.00%)
Feb 23, 2018 72.55 73.69 72.38 73.66 1,428,463 +1.50(+2.08%)
Feb 22, 2018 71.95 72.16 1,420,848 -1.30(-1.77%)
Feb 21, 2018 72.67 74.49 72.67 73.46 1,371,695 +0.90(+1.24%)
Feb 20, 2018 72.70 73.59 72.13 72.55 1,251,029 -0.46(-0.63%)
Feb 16, 2018 73.02 73.02 73.02 0 +0.11(+0.15%)
Feb 15, 2018 73.08 73.37 72.42 72.90 1,710,456 +0.20(+0.28%)
Feb 14, 2018 69.93 72.81 69.93 72.70 2,314,479 +2.66(+3.79%)
Feb 13, 2018 69.01 70.16 68.82 70.05 1,405,528 +0.40(+0.58%)
Feb 12, 2018 68.81 70.40 68.45 69.64 2,150,162 +1.26(+1.84%)
Feb 09, 2018 68.02 68.99 65.94 68.38 2,289,675 +1.81(+2.72%)
Feb 08, 2018 69.85 69.85 66.54 66.57 2,040,368 -3.28(-4.70%)
Feb 07, 2018 68.76 71.01 68.74 69.85 2,561,238 +0.60(+0.87%)
Feb 06, 2018 66.20 69.54 66.00 69.25 2,809,263 +0.77(+1.13%)
Feb 05, 2018 69.78 70.93 67.42 68.47 2,178,888 -2.41(-3.40%)
Feb 02, 2018 72.40 73.28 70.72 70.88 2,589,227 -1.55(-2.13%)
Feb 01, 2018 71.03 72.43 70.87 72.43 1,604,566 +1.35(+1.90%)
Jan 31, 2018 70.87 71.42 70.75 71.08 1,452,504 +0.34(+0.49%)
Jan 30, 2018 70.45 71.02 70.19 70.73 1,347,256 -0.29(-0.41%)
Jan 29, 2018 71.25 72.05 70.98 71.02 1,189,724 -0.49(-0.69%)
Jan 26, 2018 70.95 71.57 70.58 71.52 1,432,643 +0.83(+1.17%)
Jan 25, 2018 71.43 71.60 70.43 70.69 2,149,005 -0.62(-0.87%)
Jan 24, 2018 71.29 71.64 70.72 71.31 1,970,479 +0.21(+0.29%)
Jan 23, 2018 70.85 71.41 70.40 71.10 1,989,286 +0.03(+0.04%)
Jan 22, 2018 70.95 71.16 70.37 71.07 2,518,549 +0.16(+0.23%)
Jan 19, 2018 70.00 71.11 70.00 70.90 3,360,043 +0.88(+1.26%)
Jan 18, 2018 71.11 71.36 69.78 70.02 1,746,701 -0.71(-1.00%)
Jan 17, 2018 70.31 70.94 69.40 70.73 2,472,020 +0.72(+1.03%)
Jan 16, 2018 69.33 71.28 69.33 70.01 3,183,891 +0.56(+0.81%)
Jan 12, 2018 69.45 69.45 69.45 0 +0.39(+0.56%)
Jan 11, 2018 68.57 69.07 68.35 69.06 2,724,632 +0.90(+1.33%)
Jan 10, 2018 67.76 68.99 67.67 68.16 1,841,306 +0.70(+1.04%)
Jan 09, 2018 66.42 68.00 66.25 67.46 2,683,490 +1.23(+1.86%)
Jan 08, 2018 65.87 66.42 65.74 66.22 1,855,772 +0.19(+0.28%)
Jan 05, 2018 66.06 66.11 65.44 66.04 1,736,379 +0.72(+1.10%)
Jan 04, 2018 65.09 66.05 64.97 65.32 1,808,482 +0.72(+1.12%)
Jan 03, 2018 64.57 64.90 64.21 64.60 1,645,259 -0.02(-0.03%)
Jan 02, 2018 65.21 65.30 64.25 64.62 1,411,880 -0.18(-0.28%)
Dec 29, 2017 64.80 64.80 64.80 0 -0.36(-0.55%)
Dec 28, 2017 65.15 65.31 64.69 65.16 1,078,667 +0.13(+0.19%)
Dec 27, 2017 65.03 65.21 64.78 65.03 1,026,094 -0.16(-0.24%)
Dec 26, 2017 65.39 65.84 64.91 65.19 859,380 -0.31(-0.47%)
Dec 22, 2017 65.65 65.85 65.13 65.49 1,576,395 +0.06(+0.09%)
Dec 21, 2017 65.08 65.74 64.97 65.43 2,764,477 +0.82(+1.27%)
Dec 20, 2017 65.32 65.41 63.91 64.61 1,628,646 +0.01(+0.02%)
Dec 19, 2017 64.98 65.30 64.54 64.60 2,805,172 +0.21(+0.32%)
Dec 18, 2017 64.28 64.82 63.99 64.39 2,245,674 +0.72(+1.14%)
Dec 15, 2017 62.99 64.11 62.80 63.66 4,747,828 +1.15(+1.84%)
Dec 14, 2017 63.36 63.47 62.51 62.51 1,981,001 -0.57(-0.90%)
Dec 13, 2017 63.82 64.30 63.02 63.08 2,186,846 -0.79(-1.23%)
Dec 12, 2017 63.87 64.16 63.16 63.87 2,112,631 +0.89(+1.42%)
Dec 11, 2017 63.39 63.57 62.77 62.98 1,691,266 -0.54(-0.85%)
Dec 08, 2017 63.15 63.69 62.98 63.52 1,812,630 +0.72(+1.15%)
Dec 07, 2017 61.56 63.19 61.51 62.80 2,437,367 +0.89(+1.44%)
Dec 06, 2017 62.22 62.49 61.80 61.91 1,864,435 -0.53(-0.85%)
Dec 05, 2017 63.37 63.68 62.37 62.43 1,836,392 -0.87(-1.37%)
Dec 04, 2017 63.65 64.55 63.65 63.30 4,256,434 +0.99(+1.59%)
Dec 01, 2017 62.07 63.08 61.30 62.31 2,762,194 +0.35(+0.56%)
Nov 30, 2017 62.61 63.43 61.89 61.97 3,563,526 -0.13(-0.22%)
Nov 29, 2017 60.59 63.10 60.58 62.10 4,305,216 +1.98(+3.29%)
Nov 28, 2017 58.51 60.25 58.51 60.12 2,369,661 +1.63(+2.78%)
Nov 27, 2017 58.58 58.98 58.31 58.49 1,397,639 -0.02(-0.04%)
Nov 24, 2017 59.20 59.25 58.42 58.51 582,859 -0.50(-0.84%)
Nov 22, 2017 59.14 59.57 58.89 59.01 1,177,026 -0.04(-0.08%)
Nov 21, 2017 59.55 59.55 58.90 59.06 1,574,609 -0.30(-0.50%)
Nov 20, 2017 59.06 59.53 58.97 59.35 1,644,105 +0.50(+0.85%)
Nov 17, 2017 58.24 59.37 57.93 58.86 1,697,300 +0.53(+0.91%)
Nov 16, 2017 59.16 59.50 58.25 58.33 1,615,744 -0.34(-0.58%)
Nov 15, 2017 57.79 59.27 57.15 58.67 2,612,206 +0.13(+0.22%)
Nov 14, 2017 56.92 59.02 56.92 58.54 3,438,885 +1.32(+2.30%)
Nov 13, 2017 55.29 57.38 55.16 57.23 3,033,571 +1.49(+2.68%)
Nov 10, 2017 56.19 56.69 55.70 55.73 1,567,169 -0.26(-0.46%)
Nov 09, 2017 56.12 56.75 55.29 55.99 1,873,054 -0.64(-1.13%)
Nov 08, 2017 57.03 57.18 56.21 56.63 2,663,184 -0.76(-1.32%)
Nov 07, 2017 59.12 59.29 57.29 57.39 2,160,109 -1.77(-2.99%)
Nov 06, 2017 59.14 59.30 58.66 59.16 1,511,716 -0.16(-0.26%)
Nov 03, 2017 58.91 59.69 58.79 59.32 2,130,084 +0.23(+0.39%)
Nov 02, 2017 58.35 59.44 58.10 59.09 1,995,446 +0.74(+1.26%)
Nov 01, 2017 58.82 59.34 58.31 58.35 1,561,248 -0.09(-0.15%)
Oct 31, 2017 58.49 59.12 58.36 58.44 1,621,915 -0.19(-0.32%)
Oct 30, 2017 58.97 59.19 58.31 58.63 1,291,374 -0.72(-1.22%)
Oct 27, 2017 59.02 59.50 58.90 59.35 1,297,945 +0.06(+0.10%)
Oct 26, 2017 58.85 59.51 58.85 59.29 1,765,627 +0.62(+1.05%)
Oct 25, 2017 59.67 59.69 58.27 58.67 1,787,927 -0.51(-0.85%)
Oct 24, 2017 58.76 59.53 58.75 59.18 2,639,605 +0.76(+1.30%)
Oct 23, 2017 58.86 58.92 58.35 58.42 2,998,220 -0.39(-0.67%)
Oct 20, 2017 58.39 58.91 58.19 58.81 2,932,886 +1.18(+2.05%)
Oct 19, 2017 56.41 57.73 56.00 57.63 2,463,968 +0.68(+1.19%)
Oct 18, 2017 56.18 57.09 55.66 56.95 2,703,111 +1.32(+2.37%)
Oct 17, 2017 56.55 57.13 55.53 55.64 3,517,027 -0.40(-0.72%)
Oct 16, 2017 56.24 56.63 55.76 56.04 3,113,567 -0.16(-0.28%)
Oct 13, 2017 56.32 56.57 55.70 56.19 1,731,438 -0.21(-0.37%)
Oct 12, 2017 57.07 57.18 56.33 56.40 1,785,423 -0.55(-0.97%)
Oct 11, 2017 57.04 57.04 56.71 56.95 1,148,262 -0.28(-0.49%)
Oct 10, 2017 57.02 57.52 56.84 57.23 1,506,119 +0.40(+0.71%)
Oct 09, 2017 57.34 57.40 56.74 56.83 1,449,205 -0.38(-0.66%)
Oct 06, 2017 57.55 57.98 57.06 57.21 2,326,799 -0.06(-0.10%)
Oct 05, 2017 56.28 57.31 55.81 57.27 2,775,362 +1.26(+2.26%)
Oct 04, 2017 56.65 57.02 55.92 56.01 2,159,564 -0.65(-1.14%)
Oct 03, 2017 57.00 57.07 56.24 56.65 2,209,951 -0.36(-0.63%)
Oct 02, 2017 56.80 57.09 56.40 57.01 2,108,148 +0.29(+0.51%)
Sep 29, 2017 56.23 57.09 56.13 56.72 1,304,677 +0.55(+0.98%)
Sep 28, 2017 56.00 56.24 55.48 56.17 1,903,899 +0.30(+0.53%)
Sep 27, 2017 56.51 55.43 55.87 2,717,081 +1.00(+1.82%)
Sep 26, 2017 54.89 55.17 54.62 54.88 1,793,614 +0.12(+0.22%)
Sep 25, 2017 54.48 55.00 54.30 54.76 1,756,937 +0.15(+0.27%)
Sep 22, 2017 54.16 54.70 53.90 54.61 1,376,016 +0.07(+0.12%)
Sep 21, 2017 54.00 54.63 53.87 54.54 1,817,690 +0.59(+1.10%)
Sep 20, 2017 53.54 54.07 52.69 53.95 2,869,999 +0.51(+0.96%)
Sep 19, 2017 52.63 53.46 52.39 53.43 1,976,644 +0.86(+1.64%)
Sep 18, 2017 51.60 52.63 51.47 52.57 2,135,192 +1.18(+2.30%)
Sep 15, 2017 50.56 51.40 50.45 51.39 3,794,849 +0.68(+1.33%)
Sep 14, 2017 51.11 51.26 50.62 50.71 2,249,665 -0.22(-0.44%)
Sep 13, 2017 51.06 51.15 50.47 50.93 3,908,568 -0.31(-0.61%)
Sep 12, 2017 50.39 51.71 50.24 51.25 3,470,388 +1.81(+3.67%)
Sep 11, 2017 48.65 49.65 48.57 49.43 3,532,235 +1.50(+3.14%)
Sep 08, 2017 47.65 48.27 47.62 47.93 2,300,549 +0.19(+0.40%)
Sep 07, 2017 49.40 49.45 47.42 47.74 2,749,332 -1.79(-3.62%)
Sep 06, 2017 49.73 49.92 49.35 49.53 2,018,136 +0.10(+0.21%)
Sep 05, 2017 50.80 50.80 49.28 49.42 3,250,572 -1.90(-3.69%)
Sep 01, 2017 50.71 51.66 50.60 51.32 2,322,783 +0.78(+1.54%)
Aug 31, 2017 51.14 51.15 50.43 50.54 2,574,218 -0.30(-0.58%)
Aug 30, 2017 50.90 51.23 50.76 50.84 2,418,278 +0.04(+0.09%)
Aug 29, 2017 50.55 51.05 50.11 50.79 2,306,350 -0.48(-0.94%)
Aug 28, 2017 52.24 52.28 51.09 51.28 2,053,924 -0.80(-1.54%)
Aug 25, 2017 52.26 52.54 52.05 52.08 978,560 -0.04(-0.07%)
Aug 24, 2017 52.13 52.48 51.94 52.11 1,189,590 +0.19(+0.37%)
Aug 23, 2017 51.33 52.31 51.14 51.92 948,640 +0.19(+0.37%)
Aug 22, 2017 51.22 51.83 51.16 51.73 1,846,106 +0.80(+1.57%)
Aug 21, 2017 51.40 51.48 50.69 50.93 1,661,471 -0.44(-0.87%)
Aug 18, 2017 51.22 51.91 51.01 51.37 2,057,315 -0.08(-0.16%)
Aug 17, 2017 52.84 53.14 51.39 51.45 1,588,598 -1.61(-3.04%)
Aug 16, 2017 53.55 53.90 52.89 53.07 1,749,702 -0.21(-0.39%)
Aug 15, 2017 53.69 54.27 53.23 53.27 1,333,040 +0.20(+0.38%)
Aug 14, 2017 52.68 53.25 52.54 53.08 1,693,511 +1.08(+2.08%)
Aug 11, 2017 52.39 52.75 51.73 51.99 1,867,371 -0.44(-0.85%)
Aug 10, 2017 53.30 53.40 52.10 52.44 2,447,644 -1.23(-2.29%)
Aug 09, 2017 53.93 54.28 53.20 53.67 1,481,561 -0.73(-1.35%)
Aug 08, 2017 54.28 55.36 54.15 54.40 1,940,392 +0.02(+0.04%)
Aug 07, 2017 54.73 54.97 54.30 54.38 958,764 -0.32(-0.58%)
Aug 04, 2017 54.48 55.37 54.40 54.70 1,497,733 +0.76(+1.40%)
Aug 03, 2017 53.75 54.31 53.68 53.94 2,829,297 +0.26(+0.48%)
Aug 02, 2017 53.47 53.86 53.36 53.68 2,079,319 +0.13(+0.25%)
Aug 01, 2017 54.03 54.13 53.26 53.55 2,484,561 +0.00(+0.00%)
Jul 31, 2017 53.33 54.08 53.33 53.55 2,259,661 +0.24(+0.46%)
Jul 28, 2017 53.33 53.62 52.72 53.30 1,331,291 -0.02(-0.04%)
Jul 27, 2017 53.81 53.81 52.66 53.33 2,396,032 -0.39(-0.72%)
Jul 26, 2017 55.19 55.25 53.60 53.71 2,196,072 -1.18(-2.16%)
Jul 25, 2017 55.35 55.69 54.63 54.90 2,610,229 +0.63(+1.16%)
Jul 24, 2017 53.69 54.44 53.69 54.27 2,178,242 +0.61(+1.13%)
Jul 21, 2017 53.40 53.99 53.13 53.66 2,608,546 +0.02(+0.04%)
Jul 20, 2017 53.76 54.27 53.58 53.64 2,629,096 -0.04(-0.08%)
Jul 19, 2017 54.36 54.47 53.25 53.68 3,294,566 -0.41(-0.77%)
Jul 18, 2017 54.06 54.87 53.61 54.10 3,193,160 -1.09(-1.97%)
Jul 17, 2017 54.91 55.29 54.53 55.19 2,727,626 +0.19(+0.35%)
Jul 14, 2017 54.90 55.27 54.20 54.99 2,169,672 -0.62(-1.12%)
Jul 13, 2017 55.62 55.76 55.31 55.62 2,528,738 +0.16(+0.28%)
Jul 12, 2017 55.48 55.79 55.24 55.46 1,749,632 -0.25(-0.45%)
Jul 11, 2017 55.68 56.07 55.35 55.71 2,093,273 +0.07(+0.13%)
Jul 10, 2017 55.08 55.87 54.96 55.64 1,701,429 +0.34(+0.62%)
Jul 07, 2017 55.42 55.53 54.62 55.30 1,339,073 +0.40(+0.73%)
Jul 06, 2017 55.21 55.58 54.78 54.90 1,540,637 -0.22(-0.40%)
Jul 05, 2017 55.25 55.33 54.53 55.12 1,725,205 +0.03(+0.05%)
Jul 03, 2017 54.73 55.49 54.54 55.09 878,580 +0.85(+1.57%)
Jun 30, 2017 54.13 54.56 53.66 54.24 1,911,375 +0.33(+0.62%)
Jun 29, 2017 54.64 55.52 53.42 53.90 2,953,379 +0.63(+1.18%)
Jun 28, 2017 53.67 54.02 53.26 53.27 3,817,173 +0.10(+0.20%)
Jun 27, 2017 53.10 53.89 52.76 53.17 1,988,716 +0.54(+1.03%)
Jun 26, 2017 52.60 53.13 52.18 52.63 1,860,748 +0.16(+0.31%)
Jun 23, 2017 53.23 53.29 52.19 52.47 2,891,366 -0.42(-0.80%)
Jun 22, 2017 53.56 53.62 52.68 52.89 2,894,139 -0.67(-1.24%)
Jun 21, 2017 54.50 54.59 53.29 53.56 2,509,698 -0.71(-1.31%)
Jun 20, 2017 55.11 55.13 54.15 54.27 2,439,846 -0.99(-1.80%)
Jun 19, 2017 55.27 55.76 55.10 55.26 1,838,745 +0.37(+0.67%)
Jun 16, 2017 54.92 55.55 54.68 54.89 6,195,020 +0.03(+0.05%)
Jun 15, 2017 54.56 55.36 54.54 54.86 2,163,939 -0.13(-0.24%)
Jun 14, 2017 54.28 55.18 53.76 54.99 2,934,755 +0.29(+0.53%)
Jun 13, 2017 54.80 55.13 54.45 54.70 4,274,550 +0.98(+1.83%)
Jun 12, 2017 53.59 54.29 53.20 53.72 2,696,444 +0.10(+0.18%)
Jun 09, 2017 53.13 53.98 52.75 53.62 2,855,805 +1.39(+2.66%)
Jun 08, 2017 52.78 50.62 52.24 3,022,649 +1.43(+2.82%)
Jun 07, 2017 50.65 51.23 50.54 50.80 1,625,594 +0.32(+0.63%)
Jun 06, 2017 50.36 50.85 50.13 50.49 2,427,761 -0.51(-1.00%)
Jun 05, 2017 50.64 51.36 50.56 51.00 1,655,293 +0.40(+0.79%)
Jun 02, 2017 50.36 50.97 49.90 50.60 1,730,418 -0.38(-0.74%)
Jun 01, 2017 51.06 51.09 49.95 50.97 1,845,501 +0.38(+0.76%)
May 31, 2017 50.64 50.64 49.56 50.59 3,314,598 +0.04(+0.09%)
May 30, 2017 50.80 50.91 50.08 50.55 2,371,422 -0.53(-1.04%)
May 26, 2017 50.86 51.41 50.72 51.08 1,447,420 +0.11(+0.22%)
May 25, 2017 51.37 51.54 50.72 50.97 1,905,855 -0.10(-0.19%)
May 24, 2017 51.45 51.51 50.47 51.06 2,649,654 -0.27(-0.53%)
May 23, 2017 50.69 51.71 50.30 51.34 1,825,391 +0.69(+1.35%)
May 22, 2017 50.65 51.04 50.23 50.65 2,115,529 +0.21(+0.41%)
May 19, 2017 50.15 51.04 50.04 50.44 2,701,132 +0.54(+1.08%)
May 18, 2017 49.52 50.38 49.52 49.90 2,526,319 +0.27(+0.54%)
May 17, 2017 52.60 51.37 49.22 49.64 3,349,064 -2.96(-5.63%)
May 16, 2017 52.37 52.71 51.92 52.60 1,489,774 +0.32(+0.62%)
May 15, 2017 52.04 52.49 51.89 52.27 2,285,459 +0.55(+1.06%)
May 12, 2017 51.70 51.90 51.05 51.73 2,304,139 -0.40(-0.76%)
May 11, 2017 52.32 52.50 51.41 52.13 2,105,377 -0.51(-0.97%)
May 10, 2017 52.43 52.75 52.24 52.63 1,417,747 +0.09(+0.17%)
May 09, 2017 53.25 53.51 52.18 52.55 1,771,403 -0.52(-0.97%)
May 08, 2017 52.94 53.50 52.81 53.06 1,960,523 +0.23(+0.43%)
May 05, 2017 53.27 53.30 52.32 52.83 1,347,496 -0.25(-0.47%)
May 04, 2017 53.80 54.17 52.91 53.08 2,654,203 -0.03(-0.06%)
May 03, 2017 52.10 53.16 51.87 53.11 2,293,350 +0.59(+1.12%)
May 02, 2017 52.73 52.97 52.22 52.52 1,927,624 -0.22(-0.42%)
May 01, 2017 52.43 53.07 52.20 52.75 2,023,518 +0.58(+1.10%)
Apr 28, 2017 52.32 52.88 52.06 52.17 4,041,751 -0.04(-0.07%)
Apr 27, 2017 52.94 52.95 51.70 52.21 2,626,206 -0.61(-1.16%)
Apr 26, 2017 52.07 53.35 52.05 52.82 2,620,345 +0.69(+1.32%)
Apr 25, 2017 52.40 52.61 51.70 52.13 3,063,666 +0.40(+0.77%)
Apr 24, 2017 52.15 52.81 51.71 51.73 3,258,768 +1.03(+2.04%)
Apr 21, 2017 50.84 51.36 50.13 50.70 4,551,640 -0.37(-0.72%)
Apr 20, 2017 50.64 51.23 50.36 51.07 3,533,113 +0.91(+1.82%)
Apr 19, 2017 50.62 51.44 50.01 50.16 3,615,738 +0.19(+0.38%)
Apr 18, 2017 48.54 50.36 48.07 49.96 5,157,580 +0.58(+1.17%)
Apr 17, 2017 48.21 49.39 47.78 49.39 3,691,123 +1.27(+2.64%)
Apr 13, 2017 48.50 49.05 47.87 48.12 2,037,441 -0.67(-1.38%)
Apr 12, 2017 49.66 49.66 48.70 48.79 2,090,593 -0.69(-1.39%)
Apr 11, 2017 49.12 49.51 48.64 49.48 1,892,254 -0.19(-0.39%)
Apr 10, 2017 50.27 50.58 49.39 49.67 1,839,481 -0.61(-1.22%)
Apr 07, 2017 49.68 50.75 49.68 50.28 1,744,726 +0.10(+0.19%)
Apr 06, 2017 49.54 50.41 49.06 50.18 1,991,306 +0.55(+1.12%)
Apr 05, 2017 51.24 51.43 49.58 49.63 1,519,370 -1.00(-1.98%)
Apr 04, 2017 50.17 50.77 50.04 50.63 1,287,071 +0.13(+0.26%)
Apr 03, 2017 50.72 51.04 49.56 50.50 1,317,923 -0.10(-0.20%)
Mar 31, 2017 50.71 50.99 50.35 50.61 1,551,580 -0.41(-0.80%)
Mar 30, 2017 50.09 51.35 50.07 51.01 1,766,057 +0.96(+1.92%)
Mar 29, 2017 50.08 50.58 49.63 50.05 1,537,798 -0.10(-0.21%)
Mar 28, 2017 49.07 50.49 48.92 50.16 2,413,316 +0.91(+1.86%)
Mar 27, 2017 48.38 49.31 47.42 49.24 2,503,978 -0.37(-0.74%)
Mar 24, 2017 49.95 50.12 48.92 49.61 1,976,100 +0.06(+0.12%)
Mar 23, 2017 49.28 50.57 49.03 49.55 2,386,032 +0.13(+0.27%)
Mar 22, 2017 48.64 49.79 47.79 49.42 2,719,942 +0.44(+0.90%)
Mar 21, 2017 52.45 52.45 48.68 48.97 4,479,344 -3.16(-6.06%)
Mar 20, 2017 52.46 52.80 51.98 52.13 1,794,551 -0.52(-0.99%)
Mar 17, 2017 53.07 53.15 52.06 52.66 4,571,305 -0.39(-0.74%)
Mar 16, 2017 52.90 53.37 52.37 53.05 1,764,146 +0.65(+1.24%)
Mar 15, 2017 53.07 53.46 52.33 52.40 1,580,382 -0.35(-0.67%)
Mar 14, 2017 52.67 52.79 51.88 52.75 1,844,411 -0.38(-0.71%)
Mar 13, 2017 53.08 53.41 52.72 53.13 1,150,568 +0.05(+0.10%)
Mar 10, 2017 53.70 53.70 52.14 53.08 2,228,961 -0.24(-0.44%)
Mar 09, 2017 53.52 53.93 52.97 53.31 1,649,461 +0.06(+0.11%)
Mar 08, 2017 54.26 54.49 53.17 53.25 2,831,558 -0.17(-0.32%)
Mar 07, 2017 53.78 54.06 53.32 53.42 1,465,532 -0.46(-0.85%)
Mar 06, 2017 53.47 53.96 53.06 53.88 1,632,089 -0.15(-0.29%)
Mar 03, 2017 53.47 54.15 53.25 54.03 2,727,479 +0.61(+1.14%)
Mar 02, 2017 55.08 55.12 53.29 53.42 1,781,249 -1.43(-2.61%)
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.