Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 54.20 54.29 53.68 53.73 2,341,558 -0.16(-0.30%)
Jul 30, 2015 53.77 54.10 53.28 53.89 2,281,978 +0.15(+0.28%)
Jul 29, 2015 53.36 54.04 53.19 53.74 3,444,878 +0.50(+0.94%)
Jul 28, 2015 53.00 53.35 52.49 53.23 3,271,213 +0.59(+1.13%)
Jul 27, 2015 52.61 52.88 52.24 52.64 6,118,902 -0.45(-0.84%)
Jul 24, 2015 54.01 54.15 52.88 53.09 4,342,010 -0.68(-1.26%)
Jul 23, 2015 54.51 54.63 53.63 53.77 5,712,605 -0.91(-1.67%)
Jul 22, 2015 53.97 55.05 53.89 54.68 5,251,005 +0.42(+0.78%)
Jul 21, 2015 54.02 54.37 53.79 54.26 3,685,984 +0.30(+0.56%)
Jul 20, 2015 53.88 54.29 53.53 53.96 3,661,868 +0.15(+0.28%)
Jul 17, 2015 53.89 54.04 53.49 53.80 6,124,117 -0.23(-0.42%)
Jul 16, 2015 54.80 55.00 53.75 54.03 6,134,837 -0.39(-0.71%)
Jul 15, 2015 55.75 55.75 53.60 54.42 16,122,882 -1.72(-3.07%)
Jul 14, 2015 55.49 56.24 55.27 56.14 9,536,087 +0.54(+0.97%)
Jul 13, 2015 55.78 56.35 55.28 55.60 6,949,844 +0.15(+0.28%)
Jul 10, 2015 54.42 55.56 54.13 55.45 8,199,719 +1.75(+3.26%)
Jul 09, 2015 54.02 54.83 53.62 53.70 8,582,662 +0.53(+1.00%)
Jul 08, 2015 53.70 53.97 51.98 53.17 12,780,859 -1.69(-3.08%)
Jul 07, 2015 55.53 55.53 54.02 54.86 10,590,928 -0.48(-0.86%)
Jul 06, 2015 55.30 55.60 55.07 55.33 3,847,930 -0.54(-0.96%)
Jul 02, 2015 56.09 55.87 55.87 55.87 3,306,664 -0.09(-0.15%)
Jul 01, 2015 55.60 56.39 55.55 55.96 5,045,566 +0.98(+1.79%)
Jun 30, 2015 55.16 55.22 54.47 54.97 4,695,097 +0.29(+0.52%)
Jun 29, 2015 56.02 56.25 54.58 54.69 5,473,543 -1.92(-3.39%)
Jun 26, 2015 55.98 56.79 55.77 56.60 3,539,186 +0.84(+1.50%)
Jun 25, 2015 56.05 56.14 55.66 55.77 3,939,902 -0.08(-0.14%)
Jun 24, 2015 56.18 56.21 55.82 55.85 4,093,977 -0.32(-0.56%)
Jun 23, 2015 56.63 56.68 56.07 56.16 2,744,939 -0.24(-0.42%)
Jun 22, 2015 56.52 56.93 56.23 56.40 4,079,975 +0.09(+0.16%)
Jun 19, 2015 56.38 56.57 56.29 56.31 3,351,763 -0.25(-0.44%)
Jun 18, 2015 55.80 56.96 55.73 56.56 3,296,469 +0.84(+1.51%)
Jun 17, 2015 55.90 56.01 55.37 55.72 3,060,942 -0.32(-0.57%)
Jun 16, 2015 55.40 56.06 55.40 56.04 3,512,767 +0.57(+1.03%)
Jun 15, 2015 55.19 55.56 54.97 55.46 1,989,681 -0.14(-0.25%)
Jun 12, 2015 55.57 55.80 55.45 55.60 3,631,619 -0.13(-0.24%)
Jun 11, 2015 56.08 56.20 55.66 55.74 1,945,082 -0.16(-0.29%)
Jun 10, 2015 55.22 56.00 55.22 55.90 2,979,123 +0.62(+1.11%)
Jun 09, 2015 55.15 55.41 55.03 55.29 2,807,863 +0.05(+0.10%)
Jun 08, 2015 55.26 55.79 55.19 55.23 4,365,856 -0.18(-0.32%)
Jun 05, 2015 55.15 55.63 55.03 55.41 2,631,195 +0.16(+0.30%)
Jun 04, 2015 55.38 55.60 55.05 55.24 3,882,481 -0.63(-1.13%)
Jun 03, 2015 55.27 56.30 54.93 55.87 8,144,997 +1.03(+1.87%)
Jun 02, 2015 55.06 55.40 54.79 54.85 3,541,444 -0.24(-0.44%)
Jun 01, 2015 54.84 55.43 54.64 55.09 4,061,993 +0.10(+0.18%)
May 29, 2015 55.88 56.02 54.80 54.99 6,077,822 -1.03(-1.84%)
May 28, 2015 56.12 56.26 55.62 56.02 4,637,895 -0.11(-0.20%)
May 27, 2015 56.47 56.67 55.93 56.13 5,629,518 +0.27(+0.48%)
May 26, 2015 55.83 56.27 55.35 55.87 4,927,535 +0.00(+0.00%)
May 22, 2015 56.98 55.87 55.87 55.87 9,231,461 -1.16(-2.03%)
May 21, 2015 57.69 57.74 56.84 57.02 5,548,695 -0.88(-1.52%)
May 20, 2015 57.95 58.53 57.46 57.90 5,810,704 +0.35(+0.60%)
May 19, 2015 57.28 57.95 56.97 57.56 7,824,744 +0.44(+0.77%)
May 18, 2015 57.24 57.90 56.73 57.12 6,035,297 -0.23(-0.39%)
May 15, 2015 55.98 57.43 55.60 57.34 10,182,225 +2.40(+4.38%)
May 14, 2015 55.15 55.38 54.78 54.94 3,283,796 +0.07(+0.13%)
May 13, 2015 55.00 55.46 54.74 54.86 2,762,939 -0.30(-0.54%)
May 12, 2015 54.45 55.46 54.41 55.16 4,727,654 +0.40(+0.72%)
May 11, 2015 54.90 55.19 54.71 54.77 7,141,984 -0.09(-0.16%)
May 08, 2015 55.54 56.00 54.85 54.85 7,972,264 -0.15(-0.28%)
May 07, 2015 54.57 55.25 54.28 55.00 5,510,083 +0.56(+1.03%)
May 06, 2015 55.08 55.18 54.24 54.44 4,825,982 -0.48(-0.87%)
May 05, 2015 55.11 55.29 54.82 54.92 8,034,638 -0.62(-1.12%)
May 04, 2015 56.12 57.45 55.52 55.54 16,633,696 -0.54(-0.97%)
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.