Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 60.83 | 61.34 | 60.83 | 61.34 | 3,423 | -2.68(-4.19%) |
| Jan 26, 2018 | 64.02 | 64.02 | 64.02 | 553 | +0.75(+1.19%) | |
| Jan 25, 2018 | 63.33 | 63.33 | 63.27 | 63.27 | 696 | -0.31(-0.50%) |
| Jan 24, 2018 | 63.70 | 63.88 | 63.59 | 63.59 | 685 | +1.65(+2.66%) |
| Jan 23, 2018 | 61.12 | 61.94 | 60.98 | 61.94 | 1,104 | +1.06(+1.74%) |
| Jan 19, 2018 | 60.88 | 60.88 | 60.88 | 162 | -0.31(-0.51%) | |
| Jan 18, 2018 | 62.00 | 62.00 | 61.19 | 61.19 | 792 | +0.04(+0.07%) |
| Jan 16, 2018 | 61.15 | 61.15 | 61.15 | 150 | -1.86(-2.95%) | |
| Jan 12, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.80(+1.28%) | |
| Jan 11, 2018 | 62.30 | 61.71 | 62.21 | 1,280 | -0.19(-0.30%) | |
| Jan 10, 2018 | 62.40 | 62.40 | 62.40 | 62.40 | 922 | -0.60(-0.95%) |
| Jan 09, 2018 | 63.01 | 63.01 | 63.00 | 63.00 | 736 | +0.93(+1.50%) |
| Jan 08, 2018 | 62.17 | 62.17 | 62.07 | 62.07 | 1,613 | -1.09(-1.73%) |
| Jan 05, 2018 | 63.93 | 63.93 | 63.16 | 63.16 | 5,021 | -0.62(-0.97%) |
| Jan 04, 2018 | 63.00 | 63.78 | 63.00 | 63.78 | 1,266 | +2.24(+3.64%) |
| Jan 02, 2018 | 61.54 | 61.54 | 61.54 | 124 | +0.25(+0.41%) | |
| Dec 29, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.49(+0.81%) | |
| Dec 28, 2017 | 61.15 | 61.15 | 60.39 | 60.80 | 551 | +1.09(+1.83%) |
| Dec 26, 2017 | 59.70 | 59.70 | 59.70 | 233 | +0.73(+1.24%) | |
| Dec 22, 2017 | 59.22 | 59.28 | 58.97 | 58.97 | 812 | +0.57(+0.98%) |
| Dec 21, 2017 | 58.20 | 58.40 | 58.20 | 58.40 | 634 | +1.27(+2.22%) |
| Dec 19, 2017 | 57.13 | 57.13 | 57.13 | 67 | +0.87(+1.55%) | |
| Dec 14, 2017 | 56.26 | 56.26 | 56.26 | 75 | +0.77(+1.39%) | |
| Dec 12, 2017 | 55.49 | 55.49 | 55.49 | 34 | +0.93(+1.70%) | |
| Dec 07, 2017 | 54.56 | 54.56 | 54.56 | 70 | +0.24(+0.44%) | |
| Dec 06, 2017 | 54.15 | 54.48 | 53.88 | 54.32 | 2,197 | -0.88(-1.59%) |
| Dec 05, 2017 | 55.68 | 55.68 | 55.20 | 55.20 | 1,837 | +0.40(+0.73%) |
| Dec 04, 2017 | 54.30 | 54.12 | 54.80 | 967 | +0.50(+0.93%) | |
| Dec 01, 2017 | 53.19 | 54.30 | 53.19 | 54.30 | 354 | +0.16(+0.30%) |
| Nov 30, 2017 | 54.15 | 54.15 | 52.76 | 54.13 | 1,867 | +1.11(+2.09%) |
| Nov 29, 2017 | 54.13 | 54.13 | 53.02 | 53.02 | 3,464 | -1.06(-1.97%) |
| Nov 28, 2017 | 54.90 | 54.90 | 53.33 | 54.09 | 5,436 | +0.26(+0.47%) |
| Nov 27, 2017 | 54.83 | 54.94 | 53.83 | 53.83 | 1,188 | -0.42(-0.77%) |
| Nov 24, 2017 | 54.25 | 54.25 | 54.25 | 54.25 | 18,616 | -0.44(-0.80%) |
| Nov 22, 2017 | 55.32 | 55.32 | 54.69 | 54.69 | 50,094 | +0.62(+1.16%) |
| Nov 21, 2017 | 54.52 | 54.52 | 54.06 | 54.06 | 58,682 | +0.72(+1.36%) |
| Nov 20, 2017 | 53.40 | 53.54 | 53.34 | 53.34 | 58,656 | -1.35(-2.48%) |
| Nov 17, 2017 | 54.50 | 54.83 | 54.31 | 54.70 | 44,220 | -0.14(-0.25%) |
| Nov 16, 2017 | 54.71 | 55.40 | 54.63 | 54.83 | 63,002 | +0.34(+0.63%) |
| Nov 15, 2017 | 53.33 | 54.49 | 53.33 | 54.49 | 1,633 | -0.85(-1.54%) |
| Nov 14, 2017 | 54.65 | 55.81 | 54.52 | 55.34 | 3,025 | -2.02(-3.51%) |
| Nov 10, 2017 | 57.36 | 57.36 | 57.36 | 427 | -0.54(-0.93%) | |
| Nov 08, 2017 | 57.90 | 57.90 | 57.90 | 555 | +0.39(+0.68%) | |
| Nov 07, 2017 | 57.51 | 57.51 | 57.40 | 57.51 | 1,056 | +1.45(+2.59%) |
| Nov 06, 2017 | 56.28 | 56.40 | 56.06 | 56.06 | 1,276 | +0.62(+1.12%) |
| Nov 03, 2017 | 55.44 | 55.44 | 55.44 | 55.44 | 543 | -1.10(-1.95%) |
| Nov 02, 2017 | 56.56 | 56.56 | 55.68 | 56.54 | 5,786 | +1.16(+2.09%) |
| Nov 01, 2017 | 55.34 | 55.38 | 54.62 | 55.38 | 1,568 | -1.61(-2.83%) |
| Oct 31, 2017 | 56.04 | 56.99 | 55.94 | 56.99 | 4,252 | -0.02(-0.04%) |
| Oct 30, 2017 | 57.02 | 57.02 | 57.01 | 57.01 | 1,048 | -0.22(-0.38%) |
| Oct 27, 2017 | 56.81 | 57.23 | 56.81 | 57.23 | 501 | +1.54(+2.76%) |
| Oct 26, 2017 | 56.55 | 56.55 | 55.69 | 55.69 | 775 | -1.34(-2.35%) |
| Oct 23, 2017 | 57.03 | 57.03 | 57.03 | 171 | +1.08(+1.93%) | |
| Oct 19, 2017 | 55.95 | 55.95 | 55.95 | 231 | -0.30(-0.53%) | |
| Oct 18, 2017 | 56.25 | 56.68 | 56.25 | 56.25 | 2,556 | -0.88(-1.54%) |
| Oct 17, 2017 | 56.63 | 57.13 | 56.63 | 57.13 | 2,106 | +0.00(+0.00%) |
| Oct 16, 2017 | 57.11 | 57.13 | 57.11 | 57.13 | 430 | +0.29(+0.51%) |
| Oct 13, 2017 | 56.85 | 56.85 | 56.65 | 56.84 | 1,034 | +1.04(+1.86%) |
| Oct 12, 2017 | 55.80 | 55.80 | 55.80 | 55.80 | 779 | -0.02(-0.03%) |
| Oct 11, 2017 | 55.94 | 55.94 | 55.82 | 55.82 | 613 | +0.23(+0.41%) |
| Oct 10, 2017 | 55.76 | 55.76 | 55.55 | 55.59 | 1,666 | -0.73(-1.30%) |
| Oct 09, 2017 | 55.49 | 56.37 | 55.49 | 56.32 | 1,931 | +0.92(+1.66%) |
| Oct 06, 2017 | 54.56 | 55.40 | 54.56 | 55.40 | 1,685 | +0.28(+0.51%) |
| Oct 05, 2017 | 55.20 | 55.23 | 55.12 | 55.12 | 851 | -0.40(-0.72%) |
| Oct 04, 2017 | 55.53 | 55.53 | 55.52 | 55.52 | 1,039 | -0.05(-0.09%) |
| Oct 03, 2017 | 55.57 | 55.57 | 55.57 | 55.57 | 24,842 | +0.69(+1.26%) |
| Oct 02, 2017 | 54.88 | 54.88 | 54.88 | 54.88 | 62,334 | -0.49(-0.88%) |
| Sep 29, 2017 | 55.37 | 55.37 | 55.37 | 55.37 | 24,600 | -0.32(-0.57%) |
| Sep 28, 2017 | 55.35 | 55.70 | 55.21 | 55.69 | 41,115 | -0.54(-0.96%) |
| Sep 27, 2017 | 56.23 | 56.23 | 56.23 | 56.23 | 38,301 | +0.55(+1.00%) |
| Sep 26, 2017 | 55.88 | 55.88 | 55.68 | 55.68 | 65,264 | +0.40(+0.72%) |
| Sep 25, 2017 | 55.06 | 55.28 | 55.05 | 55.28 | 39,179 | +0.36(+0.66%) |
| Sep 22, 2017 | 54.93 | 54.93 | 54.92 | 54.92 | 917 | +0.12(+0.22%) |
| Sep 15, 2017 | 54.80 | 54.80 | 54.80 | 0 | -0.74(-1.33%) | |
| Sep 14, 2017 | 55.54 | 55.54 | 55.54 | 55.54 | 100 | +0.55(+1.00%) |
| Sep 07, 2017 | 54.99 | 54.99 | 54.99 | 0 | +1.39(+2.59%) | |
| Aug 31, 2017 | 53.60 | 53.60 | 53.60 | 0 | -2.10(-3.77%) | |
| Aug 28, 2017 | 55.70 | 55.70 | 55.70 | 0 | +1.48(+2.73%) | |
| Aug 24, 2017 | 54.22 | 54.22 | 54.22 | 47 | +2.25(+4.33%) | |
| Aug 22, 2017 | 51.97 | 51.97 | 51.97 | 6 | +0.81(+1.58%) | |
| Aug 16, 2017 | 51.16 | 51.16 | 51.16 | 40 | +1.26(+2.53%) | |
| Aug 15, 2017 | 49.90 | 49.90 | 49.90 | 49.90 | 200 | -2.52(-4.81%) |
| Aug 01, 2017 | 52.42 | 52.42 | 52.42 | 0 | +0.38(+0.73%) | |
| Jul 21, 2017 | 52.04 | 52.04 | 52.04 | 0 | -1.46(-2.73%) | |
| Jul 20, 2017 | 53.88 | 53.88 | 53.50 | 53.50 | 404 | +0.40(+0.75%) |
| Jul 18, 2017 | 53.10 | 53.10 | 53.10 | 6 | +2.27(+4.48%) | |
| Jul 13, 2017 | 50.83 | 50.83 | 50.83 | 0 | +1.18(+2.37%) | |
| Jul 06, 2017 | 49.65 | 49.65 | 49.65 | 0 | -0.75(-1.49%) | |
| Jul 05, 2017 | 51.20 | 51.20 | 50.39 | 50.40 | 617 | -2.22(-4.22%) |
| Jul 03, 2017 | 52.62 | 52.62 | 52.62 | 52.62 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 52.62 | 52.62 | 52.62 | 0 | +0.37(+0.71%) | |
| Jun 29, 2017 | 52.99 | 52.99 | 52.25 | 52.25 | 857 | +1.34(+2.63%) |
| Jun 28, 2017 | 50.68 | 50.91 | 50.68 | 50.91 | 500 | +0.93(+1.86%) |
| Jun 20, 2017 | 49.98 | 49.98 | 49.98 | 26 | -1.46(-2.84%) | |
| Jun 16, 2017 | 51.44 | 51.44 | 51.44 | 0 | +0.01(+0.02%) | |
| Jun 14, 2017 | 51.43 | 51.43 | 51.43 | 0 | -0.50(-0.96%) | |
| Jun 07, 2017 | 51.93 | 51.93 | 51.93 | 1 | -0.37(-0.71%) | |
| May 31, 2017 | 52.30 | 52.30 | 52.30 | 0 | -2.42(-4.42%) | |
| May 25, 2017 | 54.72 | 54.72 | 54.72 | 0 | -0.72(-1.30%) | |
| May 24, 2017 | 55.44 | 55.44 | 55.44 | 55.44 | 237 | -0.61(-1.08%) |
| May 23, 2017 | 56.05 | 56.05 | 56.05 | 56.05 | 200 | +1.70(+3.13%) |
| May 16, 2017 | 54.35 | 54.35 | 54.35 | 186 | +1.35(+2.55%) | |
| May 12, 2017 | 53.00 | 53.00 | 53.00 | 180 | -2.04(-3.71%) | |
| May 10, 2017 | 55.04 | 55.04 | 55.04 | 0 | +1.12(+2.08%) | |
| May 05, 2017 | 53.92 | 53.92 | 53.92 | 27 | +0.62(+1.16%) | |
| May 04, 2017 | 53.40 | 53.40 | 53.30 | 53.30 | 487 | -0.25(-0.47%) |
| Apr 28, 2017 | 53.55 | 53.55 | 53.55 | 0 | -1.76(-3.18%) | |
| Apr 26, 2017 | 55.31 | 55.31 | 55.31 | 0 | +0.39(+0.71%) | |
| Apr 19, 2017 | 54.92 | 54.92 | 54.92 | 0 | -2.39(-4.17%) | |
| Apr 12, 2017 | 57.31 | 57.31 | 57.31 | 0 | +0.48(+0.84%) | |
| Apr 11, 2017 | 56.45 | 56.83 | 56.45 | 56.83 | 799 | +0.42(+0.74%) |
| Apr 10, 2017 | 56.13 | 56.41 | 56.13 | 56.41 | 200 | +1.49(+2.71%) |
| Apr 06, 2017 | 54.92 | 54.92 | 54.92 | 0 | -0.63(-1.13%) | |
| Apr 05, 2017 | 55.55 | 55.55 | 55.55 | 55.55 | 200 | +0.05(+0.09%) |
| Apr 04, 2017 | 55.43 | 55.50 | 55.43 | 55.50 | 300 | +2.78(+5.27%) |
| Mar 21, 2017 | 52.72 | 52.72 | 52.72 | 0 | -0.64(-1.20%) | |
| Mar 10, 2017 | 53.36 | 53.36 | 53.36 | 0 | +0.50(+0.95%) | |
| Mar 08, 2017 | 52.86 | 52.86 | 52.86 | 0 | -0.64(-1.20%) | |
| Mar 02, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) | |
| Mar 01, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 150 | -2.51(-4.48%) |
| Feb 22, 2017 | 56.01 | 56.01 | 56.01 | 0 | +2.31(+4.30%) | |
| Feb 21, 2017 | 53.65 | 53.70 | 53.65 | 53.70 | 4,000 | -1.35(-2.45%) |
| Feb 15, 2017 | 55.05 | 55.05 | 55.05 | 0 | -0.30(-0.54%) |
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.
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.
