Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.72 51.92 50.91 50.93 34,483,220 -0.64(-1.25%)
Apr 27, 2018 52.28 52.58 51.38 51.57 40,745,260 -0.59(-1.14%)
Apr 26, 2018 51.66 52.60 51.02 52.17 50,871,360 +1.02(+1.99%)
Apr 25, 2018 51.49 51.80 50.85 51.15 57,836,600 +0.02(+0.03%)
Apr 24, 2018 52.96 53.22 50.64 51.13 128,180,240 -2.56(-4.77%)
Apr 23, 2018 54.15 54.40 53.33 53.69 69,451,856 -0.18(-0.33%)
Apr 20, 2018 54.21 54.74 53.60 53.87 42,433,840 -0.61(-1.11%)
Apr 19, 2018 53.45 54.88 53.45 54.47 39,871,400 +0.70(+1.31%)
Apr 18, 2018 53.95 54.10 53.53 53.77 31,115,520 -0.20(-0.37%)
Apr 17, 2018 53.06 54.25 52.85 53.97 54,578,040 +1.66(+3.18%)
Apr 16, 2018 52.28 52.57 51.70 52.30 29,767,740 +0.50(+0.97%)
Apr 13, 2018 52.34 52.65 51.51 51.80 25,409,220 -0.06(-0.12%)
Apr 12, 2018 51.57 52.23 51.30 51.86 32,889,280 +0.61(+1.19%)
Apr 11, 2018 51.60 51.79 50.96 51.25 34,054,260 -0.57(-1.10%)
Apr 10, 2018 51.51 52.06 50.77 51.83 36,719,860 +0.82(+1.61%)
Apr 09, 2018 51.00 52.23 50.96 51.00 33,215,040 +0.51(+1.00%)
Apr 06, 2018 50.50 40,133,660 -1.13(-2.20%)
Apr 05, 2018 52.32 52.34 51.20 51.63 35,196,580 +0.15(+0.28%)
Apr 04, 2018 49.91 51.64 49.83 51.49 50,701,480 +0.55(+1.08%)
Apr 03, 2018 50.81 51.25 49.86 50.93 51,320,960 +0.30(+0.60%)
Apr 02, 2018 51.38 51.98 49.71 50.63 65,059,720 -1.23(-2.36%)
Mar 29, 2018 51.86 51.86 51.86 0 +1.60(+3.18%)
Mar 28, 2018 50.10 51.25 49.20 50.26 77,681,336 -0.09(-0.17%)
Mar 27, 2018 53.20 53.23 49.88 50.35 60,805,940 -2.36(-4.47%)
Mar 26, 2018 52.53 52.96 50.53 52.70 65,981,880 +1.38(+2.68%)
Mar 23, 2018 52.57 53.34 51.24 51.33 49,879,420 -1.33(-2.53%)
Mar 22, 2018 54.00 54.20 52.48 52.66 69,280,440 -2.04(-3.73%)
Mar 21, 2018 54.63 55.44 54.39 54.70 44,889,620 -0.09(-0.16%)
Mar 20, 2018 54.92 55.28 54.12 54.79 54,594,840 -0.21(-0.39%)
Mar 19, 2018 55.89 55.97 54.45 55.00 63,649,540 -1.72(-3.03%)
Mar 16, 2018 57.77 57.84 56.57 56.72 58,655,180 -0.81(-1.41%)
Mar 15, 2018 57.48 58.12 56.78 57.53 33,380,400 +0.09(+0.15%)
Mar 14, 2018 57.29 57.99 57.12 57.44 41,869,540 +0.45(+0.79%)
Mar 13, 2018 58.59 58.90 56.73 57.00 43,130,680 -1.30(-2.23%)
Mar 12, 2018 58.25 58.91 57.96 58.30 44,295,580 +0.25(+0.44%)
Mar 09, 2018 56.98 58.05 56.71 58.04 42,661,740 +1.57(+2.79%)
Mar 08, 2018 55.86 56.57 55.86 56.47 33,484,460 +0.72(+1.29%)
Mar 07, 2018 55.81 55.75 30,731,140 +0.71(+1.28%)
Mar 06, 2018 55.11 55.28 54.73 55.05 23,269,120 +0.31(+0.56%)
Mar 05, 2018 53.91 55.06 53.61 54.74 28,646,280 +0.53(+0.98%)
Mar 02, 2018 52.90 54.34 52.51 54.21 50,162,900 +0.64(+1.19%)
Mar 01, 2018 55.48 55.56 53.36 53.57 55,305,580 -1.63(-2.94%)
Feb 28, 2018 56.10 56.38 55.15 55.20 49,130,080 -0.68(-1.22%)
Feb 27, 2018 57.19 57.21 55.84 55.88 42,950,780 -1.31(-2.29%)
Feb 26, 2018 56.59 57.21 56.47 57.19 30,898,560 +0.78(+1.38%)
Feb 23, 2018 55.93 56.45 55.42 56.40 25,292,760 +0.91(+1.64%)
Feb 22, 2018 55.26 55.49 28,004,700 -0.19(-0.35%)
Feb 21, 2018 55.45 56.81 55.38 55.69 41,461,720 +0.51(+0.92%)
Feb 20, 2018 54.64 55.81 54.50 55.18 33,741,980 +0.40(+0.74%)
Feb 16, 2018 54.77 54.77 54.77 0 +0.21(+0.38%)
Feb 15, 2018 54.17 54.70 53.65 54.57 37,389,860 +0.93(+1.74%)
Feb 14, 2018 52.72 53.77 52.49 53.63 41,292,780 +0.93(+1.76%)
Feb 13, 2018 52.50 53.06 52.35 52.71 31,521,320 -0.02(-0.04%)
Feb 12, 2018 52.83 53.28 52.27 52.73 56,221,540 +0.41(+0.79%)
Feb 09, 2018 51.29 52.59 49.85 52.31 98,359,400 +1.93(+3.83%)
Feb 08, 2018 52.99 53.20 50.23 50.39 66,646,060 -2.38(-4.52%)
Feb 07, 2018 54.33 52.73 52.77 51,815,720 -1.45(-2.68%)
Feb 06, 2018 51.70 54.37 51.50 54.22 76,250,800 +0.52(+0.98%)
Feb 05, 2018 55.03 55.65 52.84 53.70 83,119,216 -2.26(-4.04%)
Feb 02, 2018 56.37 56.56 55.56 55.96 117,842,440 -3.12(-5.28%)
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.