Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.60 56.60 56.60 0 -0.45(-0.80%)
Aug 30, 2018 57.11 57.20 56.91 57.06 24,678,108 -0.55(-0.95%)
Aug 29, 2018 57.29 57.61 57.23 57.60 21,542,900 +0.31(+0.54%)
Aug 28, 2018 57.48 57.54 57.26 57.29 23,635,606 -0.05(-0.09%)
Aug 27, 2018 57.08 57.38 57.05 57.34 29,528,824 +0.76(+1.34%)
Aug 24, 2018 56.51 56.70 56.43 56.59 25,955,340 +0.33(+0.58%)
Aug 23, 2018 56.38 56.50 56.21 56.26 26,210,016 -0.40(-0.71%)
Aug 22, 2018 56.69 56.76 56.59 56.66 15,724,901 +0.22(+0.39%)
Aug 21, 2018 56.46 56.62 56.31 56.44 18,642,896 +0.34(+0.61%)
Aug 20, 2018 56.01 56.17 56.00 56.10 19,308,138 +0.30(+0.54%)
Aug 17, 2018 55.45 55.94 55.40 55.80 30,602,574 +0.33(+0.59%)
Aug 16, 2018 55.44 55.67 55.42 55.47 27,716,732 +0.39(+0.70%)
Aug 15, 2018 55.15 55.22 54.76 55.08 49,494,992 -0.81(-1.44%)
Aug 14, 2018 55.97 56.02 55.79 55.89 26,883,460 -0.01(-0.02%)
Aug 13, 2018 56.02 56.13 55.77 55.90 29,525,766 -0.20(-0.36%)
Aug 10, 2018 56.20 56.31 55.98 56.10 34,054,744 -1.14(-2.00%)
Aug 09, 2018 57.43 57.48 57.21 57.24 14,234,532 -0.17(-0.29%)
Aug 08, 2018 57.39 57.52 57.26 57.41 16,433,147 -0.05(-0.09%)
Aug 07, 2018 57.59 57.61 57.41 57.46 20,814,452 +0.45(+0.78%)
Aug 06, 2018 56.90 57.10 56.80 57.01 14,369,152 -0.24(-0.43%)
Aug 03, 2018 57.01 57.28 56.97 57.26 16,865,870 +0.03(+0.06%)
Aug 02, 2018 56.98 57.22 56.92 57.22 28,961,262 -0.38(-0.66%)
Aug 01, 2018 57.80 57.83 57.53 57.60 30,219,762 -0.29(-0.51%)
Jul 31, 2018 58.03 58.08 57.79 57.90 29,846,806 +0.08(+0.13%)
Jul 30, 2018 58.03 58.07 57.81 57.82 20,974,886 -0.01(-0.01%)
Jul 27, 2018 57.97 58.09 57.77 57.83 34,396,428 +0.11(+0.19%)
Jul 26, 2018 57.76 57.87 57.66 57.72 27,374,410 -0.26(-0.45%)
Jul 25, 2018 57.54 58.07 57.36 57.98 35,332,908 +0.43(+0.74%)
Jul 24, 2018 57.69 57.83 57.46 57.55 20,992,980 +0.34(+0.59%)
Jul 23, 2018 57.22 57.27 57.10 57.22 12,126,624 +0.00(+0.00%)
Jul 20, 2018 57.31 56.95 57.22 34,037,740 +0.27(+0.47%)
Jul 19, 2018 56.77 57.06 56.71 56.95 31,308,854 -0.12(-0.21%)
Jul 18, 2018 57.01 57.19 56.92 57.06 16,313,672 +0.01(+0.01%)
Jul 17, 2018 56.80 57.12 56.77 57.06 20,183,356 +0.10(+0.18%)
Jul 16, 2018 56.96 57.04 56.86 56.96 18,347,898 -0.03(-0.04%)
Jul 13, 2018 56.83 57.00 56.72 56.98 20,471,160 +0.18(+0.31%)
Jul 12, 2018 56.67 56.86 56.57 56.80 22,379,138 +0.44(+0.78%)
Jul 11, 2018 56.68 56.83 56.20 56.37 35,896,276 -0.96(-1.67%)
Jul 10, 2018 57.25 57.38 57.22 57.33 22,582,288 -0.03(-0.04%)
Jul 09, 2018 57.26 57.37 57.11 57.35 24,605,626 +0.55(+0.96%)
Jul 06, 2018 56.58 56.92 56.52 56.80 19,798,672 +0.30(+0.54%)
Jul 05, 2018 56.46 56.54 56.30 56.50 22,120,434 +0.55(+0.99%)
Jul 03, 2018 55.95 55.95 55.95 0 +0.17(+0.30%)
Jul 02, 2018 55.49 55.84 55.48 55.78 46,598,336 -0.51(-0.91%)
Jun 29, 2018 56.63 56.24 56.29 38,108,108 +0.31(+0.56%)
Jun 28, 2018 55.75 56.04 55.64 55.98 25,441,614 +0.21(+0.38%)
Jun 27, 2018 56.35 56.57 55.74 55.77 35,235,312 -0.53(-0.94%)
Jun 26, 2018 56.38 56.41 56.07 56.30 27,503,128 +0.10(+0.18%)
Jun 25, 2018 56.59 56.64 56.05 56.20 46,860,508 -0.79(-1.39%)
Jun 22, 2018 57.11 57.27 56.87 56.99 32,171,330 +0.60(+1.06%)
Jun 21, 2018 56.64 56.64 56.33 56.39 28,306,936 -0.40(-0.71%)
Jun 20, 2018 56.97 57.01 56.65 56.80 46,026,480 +0.04(+0.07%)
Jun 19, 2018 56.80 56.37 56.75 36,164,268 -0.53(-0.92%)
Jun 18, 2018 57.06 57.30 56.98 57.28 37,344,648 -0.41(-0.71%)
Jun 15, 2018 57.73 57.47 57.69 38,139,460 -0.30(-0.51%)
Jun 14, 2018 58.11 58.29 57.96 57.99 29,240,236 -0.12(-0.21%)
Jun 13, 2018 58.22 58.28 57.88 58.11 24,857,254 +0.08(+0.14%)
Jun 12, 2018 58.29 58.32 57.98 58.03 27,550,358 -0.37(-0.64%)
Jun 11, 2018 58.24 58.54 58.19 58.40 31,722,744 +0.37(+0.64%)
Jun 08, 2018 57.91 58.10 57.77 58.03 28,157,078 +0.07(+0.11%)
Jun 07, 2018 58.34 58.36 57.86 57.96 31,518,832 -0.33(-0.57%)
Jun 06, 2018 58.29 57.84 58.29 30,873,838 +0.52(+0.90%)
Jun 05, 2018 57.87 57.90 57.63 57.77 20,191,148 -0.09(-0.16%)
Jun 04, 2018 58.07 58.14 57.84 57.87 22,521,798 +0.17(+0.30%)
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.