Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.89 56.98 54.71 56.92 2,155,798 +0.51(+0.91%)
Jan 30, 2017 56.24 56.50 55.64 56.41 2,354,638 -0.07(-0.13%)
Jan 27, 2017 57.44 57.69 56.42 56.48 1,061,852 -0.98(-1.71%)
Jan 26, 2017 57.58 58.01 57.33 57.46 1,747,148 -0.01(-0.01%)
Jan 25, 2017 57.72 57.84 57.17 57.47 1,837,270 +0.28(+0.49%)
Jan 24, 2017 56.82 57.40 56.72 57.19 1,776,209 +0.06(+0.10%)
Jan 23, 2017 57.09 57.33 56.70 57.13 1,984,032 -0.29(-0.51%)
Jan 20, 2017 57.01 57.70 56.91 57.42 1,368,249 +0.49(+0.86%)
Jan 19, 2017 57.60 57.84 56.72 56.93 2,170,027 -0.66(-1.15%)
Jan 18, 2017 57.80 58.24 57.30 57.60 2,135,604 -0.32(-0.54%)
Jan 17, 2017 58.59 59.67 57.69 57.91 2,196,419 -0.68(-1.16%)
Jan 13, 2017 58.59 58.59 58.59 0 +0.17(+0.28%)
Jan 12, 2017 58.45 58.78 57.99 58.43 1,300,349 -0.02(-0.03%)
Jan 11, 2017 58.89 59.00 57.93 58.44 1,693,480 -0.24(-0.42%)
Jan 10, 2017 58.51 58.94 58.35 58.69 2,048,832 +0.06(+0.10%)
Jan 09, 2017 58.64 58.82 58.35 58.63 1,224,295 +0.07(+0.11%)
Jan 06, 2017 59.49 59.51 58.52 58.56 1,755,275 -0.81(-1.37%)
Jan 05, 2017 59.40 59.83 58.67 59.37 2,153,639 -1.02(-1.68%)
Jan 04, 2017 59.68 60.87 59.49 60.39 2,003,802 +1.05(+1.77%)
Jan 03, 2017 59.10 59.90 58.82 59.34 2,898,205 +0.69(+1.18%)
Dec 30, 2016 58.65 58.65 58.65 0 +0.00(+0.00%)
Dec 29, 2016 58.95 59.32 58.46 58.65 925,448 -0.21(-0.35%)
Dec 28, 2016 59.46 59.77 58.65 58.85 1,029,529 -0.64(-1.07%)
Dec 27, 2016 59.56 59.85 59.15 59.49 1,528,649 +0.13(+0.22%)
Dec 23, 2016 59.36 59.36 59.36 0 -0.31(-0.53%)
Dec 22, 2016 61.84 61.85 59.56 59.67 2,783,193 -2.44(-3.93%)
Dec 21, 2016 61.61 62.76 61.38 62.11 2,582,436 -0.44(-0.70%)
Dec 20, 2016 62.60 63.17 62.36 62.55 2,000,921 +0.23(+0.37%)
Dec 19, 2016 62.58 63.26 62.24 62.32 2,539,154 -0.09(-0.15%)
Dec 16, 2016 63.19 63.46 62.19 62.41 2,641,853 -0.68(-1.08%)
Dec 15, 2016 63.49 63.52 62.89 63.09 1,403,057 -0.07(-0.10%)
Dec 14, 2016 64.01 64.39 63.08 63.15 1,823,512 -0.60(-0.93%)
Dec 13, 2016 64.45 64.68 63.73 63.75 2,200,746 -0.44(-0.68%)
Dec 12, 2016 64.21 64.49 63.62 64.19 1,958,158 -0.42(-0.65%)
Dec 09, 2016 65.41 65.66 64.28 64.61 1,900,850 -0.91(-1.39%)
Dec 08, 2016 65.03 65.71 65.00 65.52 2,536,106 +0.55(+0.85%)
Dec 07, 2016 63.44 65.11 63.44 64.97 2,276,981 +1.41(+2.23%)
Dec 06, 2016 63.45 63.59 62.27 63.55 3,496,649 +0.63(+1.00%)
Dec 05, 2016 61.81 62.92 61.60 62.92 4,076,023 +1.51(+2.47%)
Dec 02, 2016 60.91 61.69 60.78 61.41 2,399,046 +0.45(+0.75%)
Dec 01, 2016 59.24 61.15 58.94 60.95 3,031,596 +1.66(+2.80%)
Nov 30, 2016 59.59 60.26 58.74 59.29 2,346,323 -0.64(-1.06%)
Nov 29, 2016 60.57 60.87 59.80 59.93 1,305,702 -0.55(-0.90%)
Nov 28, 2016 61.03 61.12 60.04 60.47 1,694,236 -0.69(-1.12%)
Nov 25, 2016 61.55 61.83 60.95 61.16 660,732 -0.22(-0.35%)
Nov 23, 2016 61.38 61.38 61.38 0 +0.71(+1.17%)
Nov 22, 2016 60.78 61.67 60.52 60.66 3,248,785 +0.19(+0.31%)
Nov 21, 2016 59.03 60.87 58.88 60.47 4,042,793 +1.09(+1.84%)
Nov 18, 2016 57.55 60.06 56.65 59.38 6,534,301 +0.36(+0.60%)
Nov 17, 2016 57.59 59.11 57.31 59.03 5,317,552 +1.35(+2.34%)
Nov 16, 2016 57.99 58.29 57.36 57.68 3,824,303 -0.28(-0.49%)
Nov 15, 2016 59.34 59.77 57.87 57.96 3,611,885 -1.15(-1.95%)
Nov 14, 2016 59.46 60.70 59.10 59.11 3,701,392 -0.07(-0.11%)
Nov 11, 2016 58.70 59.35 57.79 59.18 2,614,576 -0.08(-0.14%)
Nov 10, 2016 57.55 59.51 57.55 59.26 3,500,681 +1.95(+3.41%)
Nov 09, 2016 54.93 57.58 54.40 57.31 2,316,344 +1.50(+2.68%)
Nov 08, 2016 55.57 55.90 55.16 55.81 1,485,707 +0.17(+0.31%)
Nov 07, 2016 55.37 55.70 55.13 55.63 1,380,706 +0.89(+1.63%)
Nov 04, 2016 54.66 55.39 54.39 54.74 1,353,844 +0.45(+0.84%)
Nov 03, 2016 55.66 55.68 54.13 54.29 1,479,128 -1.29(-2.32%)
Nov 02, 2016 54.40 55.87 54.26 55.58 2,143,536 +1.14(+2.10%)
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.