Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 56.60 59.71 56.51 59.00 46,541,483 +5.83(+10.96%)
Jun 29, 2017 53.33 53.63 52.99 53.17 14,722,634 -0.19(-0.36%)
Jun 28, 2017 53.17 53.61 52.96 53.36 7,526,190 +0.41(+0.77%)
Jun 27, 2017 53.19 53.26 52.64 52.95 7,873,136 -0.33(-0.62%)
Jun 26, 2017 52.95 53.57 52.67 53.28 7,966,123 +0.43(+0.81%)
Jun 23, 2017 52.15 52.92 51.67 52.85 8,522,404 +0.45(+0.86%)
Jun 22, 2017 52.60 52.62 52.09 52.40 10,660,644 -0.19(-0.36%)
Jun 21, 2017 51.90 52.69 51.90 52.59 13,020,417 +1.03(+2.00%)
Jun 20, 2017 52.05 52.13 51.10 51.56 10,676,464 -0.46(-0.88%)
Jun 19, 2017 51.42 52.22 51.40 52.02 11,265,264 +0.92(+1.80%)
Jun 16, 2017 51.75 51.84 50.79 51.10 25,725,453 -1.80(-3.40%)
Jun 15, 2017 54.00 54.05 52.73 52.90 16,040,973 -1.76(-3.22%)
Jun 14, 2017 54.48 54.67 53.95 54.66 6,783,933 +0.35(+0.64%)
Jun 13, 2017 54.03 54.66 53.84 54.31 8,719,965 +0.28(+0.52%)
Jun 12, 2017 53.51 54.25 53.50 54.03 9,180,135 +0.57(+1.07%)
Jun 09, 2017 53.20 53.47 52.80 53.46 8,347,402 +0.26(+0.49%)
Jun 08, 2017 54.14 53.15 53.20 7,785,417 -0.03(-0.06%)
Jun 07, 2017 52.79 53.36 52.75 53.23 7,437,708 +0.75(+1.43%)
Jun 06, 2017 52.90 53.10 52.43 52.48 8,923,047 -0.53(-1.00%)
Jun 05, 2017 53.00 53.23 52.70 53.01 5,748,870 +0.03(+0.06%)
Jun 02, 2017 52.70 53.01 52.36 52.98 18,511,169 +0.68(+1.30%)
Jun 01, 2017 53.06 53.30 52.21 52.30 13,351,154 -0.69(-1.30%)
May 31, 2017 53.02 53.28 52.71 52.99 8,938,801 +0.07(+0.13%)
May 30, 2017 52.76 53.02 52.64 52.92 8,039,161 +0.33(+0.63%)
May 26, 2017 52.35 52.76 52.23 52.59 5,921,314 +0.24(+0.46%)
May 25, 2017 52.38 52.59 52.21 52.35 7,627,454 +0.34(+0.65%)
May 24, 2017 52.25 52.30 51.74 52.01 9,403,203 -0.19(-0.36%)
May 23, 2017 51.98 52.62 51.88 52.20 11,087,298 +0.63(+1.22%)
May 22, 2017 51.77 51.96 51.40 51.57 13,671,543 -0.20(-0.39%)
May 19, 2017 51.00 52.11 50.81 51.77 20,047,766 +0.09(+0.17%)
May 18, 2017 51.97 52.08 51.30 51.68 22,576,364 -0.12(-0.23%)
May 17, 2017 52.78 52.87 51.80 51.80 18,341,473 -0.98(-1.86%)
May 16, 2017 52.37 53.38 52.12 52.78 14,560,788 -0.99(-1.84%)
May 15, 2017 54.12 54.20 53.68 53.77 8,201,262 -0.43(-0.79%)
May 12, 2017 54.10 54.39 53.79 54.20 5,606,253 -0.04(-0.07%)
May 11, 2017 54.52 54.52 53.40 54.24 6,498,897 -0.32(-0.59%)
May 10, 2017 54.91 55.06 54.51 54.56 5,823,023 -0.33(-0.60%)
May 09, 2017 54.33 55.08 54.16 54.89 6,441,206 +0.59(+1.09%)
May 08, 2017 54.18 54.51 53.83 54.30 8,728,121 +0.35(+0.65%)
May 05, 2017 54.41 54.50 53.56 53.95 13,379,949 -0.52(-0.95%)
May 04, 2017 54.68 54.83 54.20 54.47 6,830,445 -0.06(-0.11%)
May 03, 2017 55.17 55.30 54.40 54.53 9,474,727 -0.54(-0.98%)
May 02, 2017 55.12 55.16 54.79 55.07 7,363,316 +0.08(+0.15%)
May 01, 2017 55.43 55.45 54.98 54.99 4,881,442 -0.42(-0.76%)
Apr 28, 2017 55.43 55.53 55.14 55.41 6,437,731 -0.06(-0.11%)
Apr 27, 2017 55.18 55.57 54.91 55.47 8,557,987 +0.31(+0.56%)
Apr 26, 2017 55.46 55.84 55.12 55.16 10,935,979 -0.29(-0.52%)
Apr 25, 2017 55.53 55.77 55.41 55.45 8,969,746 -0.02(-0.04%)
Apr 24, 2017 56.14 56.21 55.47 55.47 10,777,710 -0.38(-0.68%)
Apr 21, 2017 56.29 56.38 55.68 55.85 6,055,624 -0.55(-0.98%)
Apr 20, 2017 55.96 56.69 55.88 56.40 6,867,130 +0.54(+0.97%)
Apr 19, 2017 56.16 56.22 55.74 55.86 5,947,674 -0.25(-0.45%)
Apr 18, 2017 56.42 55.80 56.11 5,651,068 -0.13(-0.23%)
Apr 17, 2017 55.32 56.33 55.25 56.24 7,688,742 +0.90(+1.63%)
Apr 13, 2017 55.41 55.60 55.26 55.34 5,282,110 -0.23(-0.41%)
Apr 12, 2017 54.66 55.62 54.50 55.57 8,503,308 +0.65(+1.18%)
Apr 11, 2017 54.95 55.07 54.55 54.92 4,348,643 +0.02(+0.04%)
Apr 10, 2017 55.00 55.33 54.72 54.90 5,472,680 -0.21(-0.38%)
Apr 07, 2017 55.10 55.24 54.77 55.11 6,078,250 -0.03(-0.05%)
Apr 06, 2017 55.07 55.94 54.94 55.14 6,692,225 +0.16(+0.29%)
Apr 05, 2017 54.97 55.80 54.50 54.98 7,722,093 -0.06(-0.11%)
Apr 04, 2017 55.15 55.30 54.83 55.04 8,843,296 -0.52(-0.94%)
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.