Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.19 60.87 59.33 59.89 2,322,813 -0.64(-1.06%)
Nov 29, 2016 61.18 61.49 60.40 60.53 1,292,619 -0.55(-0.90%)
Nov 28, 2016 61.65 61.74 60.64 61.09 1,677,260 -0.69(-1.12%)
Nov 25, 2016 62.17 62.46 61.56 61.78 654,111 -0.22(-0.35%)
Nov 23, 2016 62.00 62.00 62.00 0 +0.72(+1.17%)
Nov 22, 2016 61.40 62.30 61.14 61.28 3,216,232 +0.19(+0.31%)
Nov 21, 2016 59.62 61.49 59.48 61.09 4,002,284 +1.10(+1.84%)
Nov 18, 2016 58.14 60.67 57.23 59.98 6,468,827 +0.36(+0.60%)
Nov 17, 2016 58.17 59.71 57.89 59.62 5,264,270 +1.36(+2.34%)
Nov 16, 2016 58.58 58.88 57.94 58.26 3,785,983 -0.28(-0.49%)
Nov 15, 2016 59.94 60.38 58.45 58.55 3,575,694 -1.16(-1.95%)
Nov 14, 2016 60.06 61.31 59.70 59.71 3,664,304 -0.07(-0.11%)
Nov 11, 2016 59.29 59.95 58.37 59.77 2,588,378 -0.08(-0.14%)
Nov 10, 2016 58.14 60.11 58.14 59.86 3,465,604 +1.97(+3.41%)
Nov 09, 2016 55.49 58.16 54.95 57.89 2,293,135 +1.51(+2.68%)
Nov 08, 2016 56.13 56.47 55.71 56.37 1,470,820 +0.18(+0.31%)
Nov 07, 2016 55.93 56.26 55.69 56.20 1,366,871 +0.90(+1.63%)
Nov 04, 2016 55.21 55.96 54.94 55.30 1,340,279 +0.46(+0.84%)
Nov 03, 2016 56.22 56.24 54.67 54.84 1,464,307 -1.30(-2.32%)
Nov 02, 2016 54.95 56.43 54.81 56.14 2,122,057 +1.15(+2.10%)
Nov 01, 2016 55.45 56.26 54.64 54.99 2,398,226 -0.81(-1.45%)
Oct 31, 2016 56.17 56.44 55.39 55.80 1,669,120 -0.32(-0.57%)
Oct 28, 2016 55.73 56.67 55.70 56.11 1,460,719 +0.33(+0.58%)
Oct 27, 2016 57.39 57.54 55.58 55.79 1,835,166 -1.75(-3.04%)
Oct 26, 2016 56.55 57.99 56.55 57.53 2,059,150 +0.71(+1.25%)
Oct 25, 2016 56.49 56.87 55.87 56.82 2,980,615 -0.72(-1.25%)
Oct 24, 2016 57.14 57.73 57.10 57.54 1,369,488 +0.78(+1.37%)
Oct 21, 2016 56.35 56.87 55.79 56.77 1,509,760 -0.08(-0.13%)
Oct 20, 2016 56.94 57.17 56.53 56.84 1,022,924 -0.08(-0.15%)
Oct 19, 2016 56.92 57.10 56.22 56.92 1,436,768 +0.19(+0.34%)
Oct 18, 2016 56.93 57.19 56.67 56.73 1,141,423 +0.00(+0.00%)
Oct 17, 2016 57.15 57.32 56.67 56.73 1,100,662 -0.58(-1.02%)
Oct 14, 2016 57.30 57.76 57.26 57.32 1,230,692 +0.08(+0.15%)
Oct 13, 2016 57.61 57.66 57.00 57.23 1,651,787 -0.62(-1.07%)
Oct 12, 2016 57.07 58.13 56.87 57.85 1,508,829 +0.81(+1.43%)
Oct 11, 2016 57.11 57.22 56.65 57.04 1,689,410 -0.28(-0.49%)
Oct 10, 2016 57.75 57.92 57.17 57.32 1,448,949 -0.15(-0.26%)
Oct 07, 2016 57.05 57.94 56.90 57.47 3,112,397 +0.92(+1.62%)
Oct 06, 2016 56.24 56.63 55.96 56.55 1,499,664 -0.03(-0.06%)
Oct 05, 2016 55.95 56.87 55.81 56.59 1,754,778 +0.82(+1.48%)
Oct 04, 2016 56.25 56.41 55.62 55.76 1,445,565 -0.43(-0.77%)
Oct 03, 2016 56.16 56.61 56.11 56.20 1,391,315 -0.17(-0.30%)
Sep 30, 2016 55.96 56.48 55.75 56.36 2,221,746 +0.74(+1.33%)
Sep 29, 2016 56.25 56.46 55.61 55.62 2,053,915 -0.85(-1.50%)
Sep 28, 2016 56.45 57.23 56.01 56.47 2,790,633 -0.19(-0.34%)
Sep 27, 2016 56.26 56.83 55.97 56.66 2,542,570 +0.42(+0.74%)
Sep 26, 2016 55.82 56.57 55.81 56.25 3,056,900 +0.42(+0.76%)
Sep 23, 2016 55.51 56.35 55.40 55.82 1,693,051 -0.02(-0.03%)
Sep 22, 2016 55.45 55.91 55.45 55.84 1,721,455 +0.47(+0.86%)
Sep 21, 2016 55.02 55.41 54.38 55.36 1,389,790 +0.60(+1.09%)
Sep 20, 2016 55.36 55.36 54.50 54.77 1,929,131 -0.68(-1.23%)
Sep 19, 2016 54.97 55.51 54.90 55.45 2,069,333 +0.43(+0.79%)
Sep 16, 2016 54.69 55.27 54.35 55.02 2,091,983 +0.17(+0.30%)
Sep 15, 2016 53.95 55.10 53.68 54.85 1,782,700 +0.68(+1.26%)
Sep 14, 2016 54.26 54.87 53.98 54.17 1,657,464 +0.30(+0.56%)
Sep 13, 2016 54.05 54.27 53.74 53.87 1,638,710 -0.54(-0.99%)
Sep 12, 2016 53.73 54.57 53.52 54.41 2,186,409 +0.65(+1.21%)
Sep 09, 2016 54.67 54.76 53.76 53.76 2,071,877 -1.09(-1.99%)
Sep 08, 2016 55.04 55.47 54.80 54.85 2,462,576 -0.44(-0.80%)
Sep 07, 2016 54.58 55.42 54.21 55.29 1,800,700 +0.37(+0.67%)
Sep 06, 2016 54.97 55.23 54.29 54.92 1,426,245 -0.01(-0.02%)
Sep 02, 2016 54.37 54.93 54.93 54.93 1,391,679 +0.39(+0.72%)
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.