Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.72 56.29 54.22 55.95 3,220,304 -1.04(-1.82%)
Feb 27, 2019 56.75 57.39 56.60 56.99 1,800,099 -0.01(-0.02%)
Feb 26, 2019 56.75 57.17 56.49 57.00 1,822,477 +0.01(+0.02%)
Feb 25, 2019 58.00 58.07 56.96 56.99 1,658,918 -0.74(-1.28%)
Feb 22, 2019 57.31 57.76 57.01 57.73 1,622,800 +0.50(+0.87%)
Feb 21, 2019 57.70 57.70 57.01 57.23 1,572,618 -0.54(-0.93%)
Feb 20, 2019 57.51 57.93 57.08 57.77 1,383,982 +0.23(+0.40%)
Feb 19, 2019 57.59 58.02 57.32 57.54 1,445,401 -0.37(-0.64%)
Feb 15, 2019 57.33 58.00 56.92 57.91 2,096,800 +1.11(+1.95%)
Feb 14, 2019 56.72 56.91 56.33 56.80 3,287,999 -0.13(-0.23%)
Feb 13, 2019 59.19 59.19 55.94 56.93 4,896,302 -1.89(-3.21%)
Feb 12, 2019 57.82 59.15 57.66 58.82 3,230,401 +1.32(+2.30%)
Feb 11, 2019 56.16 57.58 56.04 57.50 3,265,349 +1.49(+2.66%)
Feb 08, 2019 55.33 56.16 55.06 56.01 2,017,700 +0.41(+0.74%)
Feb 07, 2019 55.87 56.13 54.97 55.60 2,315,789 -0.67(-1.19%)
Feb 06, 2019 55.06 58.24 54.89 56.27 4,434,409 +0.86(+1.55%)
Feb 05, 2019 55.75 56.43 55.39 55.41 2,813,744 -0.18(-0.32%)
Feb 04, 2019 54.97 55.78 54.81 55.59 2,931,957 +0.73(+1.33%)
Feb 01, 2019 54.86 55.25 54.60 54.86 2,167,900 -0.05(-0.09%)
Jan 31, 2019 54.53 55.25 54.46 54.91 3,654,653 +0.42(+0.77%)
Jan 30, 2019 54.59 54.79 54.21 54.49 4,318,475 -0.01(-0.02%)
Jan 29, 2019 54.96 55.16 54.32 54.50 1,573,716 -0.45(-0.82%)
Jan 28, 2019 54.52 55.10 54.42 54.95 1,771,741 +0.05(+0.09%)
Jan 25, 2019 54.91 55.40 54.61 54.90 1,636,000 +0.44(+0.81%)
Jan 24, 2019 54.27 54.62 53.86 54.46 2,227,510 +0.38(+0.70%)
Jan 23, 2019 52.97 54.10 52.81 54.08 3,485,373 +1.10(+2.08%)
Jan 22, 2019 53.78 53.90 52.66 52.98 4,221,913 -1.08(-2.00%)
Jan 18, 2019 53.90 54.07 53.24 54.06 2,643,800 +0.66(+1.24%)
Jan 17, 2019 53.61 53.84 52.97 53.40 2,115,792 -0.24(-0.45%)
Jan 16, 2019 54.55 54.76 53.62 53.64 1,849,251 -0.81(-1.49%)
Jan 15, 2019 54.19 54.58 53.77 54.45 1,514,192 +0.41(+0.76%)
Jan 14, 2019 53.34 54.48 53.18 54.04 1,515,410 +0.16(+0.30%)
Jan 11, 2019 53.80 53.98 53.41 53.88 1,499,300 -0.19(-0.35%)
Jan 10, 2019 53.25 54.17 53.08 54.07 1,412,865 +0.64(+1.20%)
Jan 09, 2019 53.35 53.84 53.07 53.43 1,401,202 +0.30(+0.56%)
Jan 08, 2019 52.35 53.19 52.09 53.13 2,033,387 +1.20(+2.31%)
Jan 07, 2019 52.05 52.74 51.87 51.93 1,928,217 -0.30(-0.57%)
Jan 04, 2019 51.25 52.32 51.02 52.23 2,143,200 +1.53(+3.02%)
Jan 03, 2019 51.61 51.98 50.51 50.70 2,105,721 -1.17(-2.26%)
Jan 02, 2019 51.46 52.14 51.41 51.87 2,134,312 -0.57(-1.09%)
Dec 31, 2018 52.28 52.66 51.88 52.44 1,318,700 +0.43(+0.83%)
Dec 28, 2018 52.11 52.74 51.45 52.01 1,601,900 +0.01(+0.02%)
Dec 27, 2018 50.80 52.00 50.22 52.00 2,819,717 +0.44(+0.85%)
Dec 26, 2018 49.08 51.59 48.93 51.56 2,977,931 +2.66(+5.44%)
Dec 24, 2018 49.13 50.08 48.78 48.90 1,679,100 -0.31(-0.63%)
Dec 21, 2018 51.06 51.52 49.18 49.21 5,630,500 -1.47(-2.90%)
Dec 20, 2018 51.98 52.55 49.91 50.68 3,280,498 -1.39(-2.67%)
Dec 19, 2018 53.08 53.42 51.80 52.07 2,418,656 -1.03(-1.94%)
Dec 18, 2018 54.78 54.80 52.69 53.10 2,323,885 -1.20(-2.21%)
Dec 17, 2018 55.56 55.94 53.98 54.30 2,382,229 -1.61(-2.88%)
Dec 14, 2018 56.28 57.47 55.85 55.91 2,445,300 -0.86(-1.51%)
Dec 13, 2018 56.17 56.98 56.17 56.77 2,255,972 +0.62(+1.10%)
Dec 12, 2018 55.68 57.19 55.68 56.15 2,043,642 +1.18(+2.15%)
Dec 11, 2018 55.02 55.36 53.96 54.97 3,418,736 +0.53(+0.97%)
Dec 10, 2018 53.62 54.80 52.97 54.44 2,631,465 +0.71(+1.32%)
Dec 07, 2018 54.54 55.16 53.50 53.73 2,277,700 -1.14(-2.08%)
Dec 06, 2018 55.25 55.49 54.17 54.87 3,074,166 -1.25(-2.23%)
Dec 04, 2018 58.22 58.37 55.93 56.12 1,511,300 -1.99(-3.42%)
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.