Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.36 63.42 62.92 63.03 3,677,909 -0.06(-0.10%)
Jul 30, 2015 62.82 63.36 62.79 63.09 3,884,490 +0.07(+0.11%)
Jul 29, 2015 62.14 63.16 62.07 63.02 6,913,112 +1.01(+1.63%)
Jul 28, 2015 61.98 62.07 61.21 62.01 7,086,768 +0.80(+1.31%)
Jul 27, 2015 61.50 61.51 60.93 61.21 6,023,149 -0.55(-0.90%)
Jul 24, 2015 63.04 63.04 61.68 61.77 6,875,213 -1.11(-1.76%)
Jul 23, 2015 63.83 63.88 62.85 62.88 4,531,559 -0.90(-1.41%)
Jul 22, 2015 63.57 64.18 63.48 63.78 5,650,138 +0.42(+0.66%)
Jul 21, 2015 64.82 64.88 63.26 63.36 7,903,145 -1.50(-2.32%)
Jul 20, 2015 65.19 65.44 64.82 64.86 4,235,257 -0.35(-0.54%)
Jul 17, 2015 65.22 65.46 65.02 65.22 3,797,827 -0.25(-0.38%)
Jul 16, 2015 65.26 65.69 65.07 65.46 3,859,443 +0.42(+0.65%)
Jul 15, 2015 64.76 65.11 64.25 65.04 3,706,359 +0.28(+0.43%)
Jul 14, 2015 64.77 64.97 64.16 64.76 5,318,231 +0.00(+0.00%)
Jul 13, 2015 65.20 65.25 64.76 64.76 4,481,163 +0.15(+0.23%)
Jul 10, 2015 64.75 64.83 64.38 64.62 4,247,794 +0.67(+1.05%)
Jul 09, 2015 64.84 64.92 63.93 63.95 5,017,737 -0.34(-0.53%)
Jul 08, 2015 64.44 64.87 64.22 64.28 5,308,161 -0.75(-1.15%)
Jul 07, 2015 63.98 65.02 63.72 65.03 7,412,979 +1.17(+1.83%)
Jul 06, 2015 63.03 64.08 62.95 63.86 4,595,803 +0.51(+0.80%)
Jul 02, 2015 63.96 63.35 63.35 63.35 4,443,806 -0.55(-0.87%)
Jul 01, 2015 63.22 64.01 63.02 63.91 5,308,578 +1.05(+1.67%)
Jun 30, 2015 63.65 63.91 62.81 62.86 6,570,958 -0.35(-0.56%)
Jun 29, 2015 64.28 64.61 63.12 63.21 6,784,488 -1.53(-2.37%)
Jun 26, 2015 65.06 65.19 64.57 64.75 8,037,182 -0.32(-0.50%)
Jun 25, 2015 65.01 65.62 64.95 65.07 6,503,941 +0.12(+0.19%)
Jun 24, 2015 65.24 65.35 64.67 64.95 4,261,028 -0.32(-0.50%)
Jun 23, 2015 65.13 66.08 64.99 65.27 7,683,235 +0.41(+0.63%)
Jun 22, 2015 64.86 64.94 64.42 64.86 6,230,355 +0.68(+1.06%)
Jun 19, 2015 63.91 65.07 63.85 64.18 15,065,745 +0.12(+0.19%)
Jun 18, 2015 63.22 64.23 63.22 64.06 8,674,506 +0.84(+1.33%)
Jun 17, 2015 62.48 63.51 62.44 63.22 6,772,397 +0.87(+1.40%)
Jun 16, 2015 61.97 62.74 61.64 62.35 5,273,681 +0.40(+0.65%)
Jun 15, 2015 61.87 62.44 61.62 61.95 8,086,613 +0.75(+1.23%)
Jun 12, 2015 61.30 61.72 61.15 61.20 3,777,731 -0.46(-0.75%)
Jun 11, 2015 61.60 61.95 61.54 61.66 4,642,054 +0.31(+0.50%)
Jun 10, 2015 61.35 61.45 60.87 61.35 6,064,406 +0.59(+0.98%)
Jun 09, 2015 60.60 61.03 60.26 60.76 7,103,787 +0.01(+0.01%)
Jun 08, 2015 61.03 61.03 60.55 60.75 4,150,326 -0.24(-0.39%)
Jun 05, 2015 61.71 61.77 60.90 60.99 5,093,572 -0.59(-0.95%)
Jun 04, 2015 61.59 61.99 61.27 61.57 7,386,551 -0.29(-0.47%)
Jun 03, 2015 61.87 62.18 61.52 61.87 4,468,225 +0.26(+0.43%)
Jun 02, 2015 60.99 61.71 60.77 61.60 4,484,003 +0.38(+0.62%)
Jun 01, 2015 61.22 61.54 60.92 61.23 4,131,620 +0.15(+0.24%)
May 29, 2015 61.57 61.61 60.83 61.08 4,644,678 -0.56(-0.91%)
May 28, 2015 61.93 62.13 61.33 61.64 3,854,583 -0.19(-0.31%)
May 27, 2015 61.21 61.98 61.08 61.84 6,223,209 +0.94(+1.54%)
May 26, 2015 61.17 61.29 60.80 60.90 6,092,022 -0.16(-0.26%)
May 22, 2015 61.29 61.06 61.06 61.06 4,996,100 -0.08(-0.13%)
May 21, 2015 60.30 61.58 60.06 61.14 8,732,892 +0.93(+1.55%)
May 20, 2015 60.00 61.14 59.73 60.20 13,873,282 +0.20(+0.33%)
May 19, 2015 60.06 60.42 59.59 60.00 11,300,887 -0.34(-0.56%)
May 18, 2015 60.28 60.47 59.80 60.34 6,174,483 +0.27(+0.45%)
May 15, 2015 59.39 60.08 59.09 60.07 8,956,341 +0.97(+1.64%)
May 14, 2015 59.18 59.74 58.49 59.10 12,936,596 -1.95(-3.20%)
May 13, 2015 61.63 61.91 60.99 61.05 6,380,977 -0.76(-1.24%)
May 12, 2015 61.36 62.20 61.30 61.82 3,609,163 +0.15(+0.25%)
May 11, 2015 61.81 62.24 61.60 61.66 3,632,743 -0.10(-0.16%)
May 08, 2015 61.81 62.21 61.64 61.76 5,256,723 +0.48(+0.79%)
May 07, 2015 60.70 61.42 60.55 61.28 5,182,914 +0.76(+1.25%)
May 06, 2015 60.76 60.76 60.05 60.52 5,108,588 +0.11(+0.19%)
May 05, 2015 61.21 61.34 60.37 60.41 4,147,059 -0.93(-1.51%)
May 04, 2015 61.00 61.79 60.93 61.33 3,851,723 +0.41(+0.67%)
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.