Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 61.25 61.35 60.16 60.27 2,448,705 -0.96(-1.56%)
Jul 30, 2015 61.33 61.49 60.86 61.22 1,351,491 -0.24(-0.39%)
Jul 29, 2015 60.71 61.58 60.35 61.46 1,673,240 +0.91(+1.50%)
Jul 28, 2015 60.81 60.81 60.16 60.55 1,492,170 +0.05(+0.08%)
Jul 27, 2015 60.60 60.98 60.20 60.51 1,425,395 -0.10(-0.16%)
Jul 24, 2015 60.37 60.73 60.17 60.61 1,549,402 +0.27(+0.45%)
Jul 23, 2015 60.82 61.09 60.16 60.33 1,348,154 -0.43(-0.71%)
Jul 22, 2015 61.27 61.39 60.46 60.77 1,888,920 -0.43(-0.71%)
Jul 21, 2015 62.32 62.32 60.85 61.20 4,059,835 -2.08(-3.28%)
Jul 20, 2015 62.17 64.25 62.17 63.28 5,249,231 +3.73(+6.26%)
Jul 17, 2015 59.68 60.12 58.83 59.55 3,231,107 -0.13(-0.22%)
Jul 16, 2015 59.63 60.11 59.37 59.68 1,398,330 +0.27(+0.45%)
Jul 15, 2015 59.80 59.86 59.28 59.41 1,395,060 -0.47(-0.79%)
Jul 14, 2015 59.54 60.08 59.25 59.88 3,184,705 +0.36(+0.60%)
Jul 13, 2015 58.80 59.60 58.45 59.53 1,430,227 +0.76(+1.30%)
Jul 10, 2015 58.49 59.11 57.94 58.77 2,141,633 +0.97(+1.69%)
Jul 09, 2015 58.93 59.12 57.72 57.79 2,088,578 -0.84(-1.44%)
Jul 08, 2015 57.97 58.98 57.94 58.64 2,806,686 +0.68(+1.17%)
Jul 07, 2015 57.47 58.01 57.17 57.96 1,781,871 +0.24(+0.41%)
Jul 06, 2015 56.84 58.13 56.82 57.72 1,844,116 -0.05(-0.09%)
Jul 02, 2015 57.51 57.78 57.78 57.78 1,839,367 +0.11(+0.18%)
Jul 01, 2015 56.34 58.04 56.33 57.67 2,441,812 +0.75(+1.32%)
Jun 30, 2015 57.76 57.94 56.84 56.92 2,627,806 -0.62(-1.07%)
Jun 29, 2015 58.90 59.15 57.48 57.53 1,245,627 -1.59(-2.69%)
Jun 26, 2015 59.54 59.78 58.77 59.12 1,796,843 -0.56(-0.93%)
Jun 25, 2015 59.80 60.05 59.40 59.68 1,344,512 +0.06(+0.10%)
Jun 24, 2015 59.35 59.84 59.18 59.62 1,842,258 +0.44(+0.74%)
Jun 23, 2015 58.56 59.35 58.55 59.18 1,567,191 +0.86(+1.48%)
Jun 22, 2015 58.32 58.79 57.97 58.32 865,851 +0.34(+0.59%)
Jun 19, 2015 57.57 58.21 57.33 57.97 1,827,215 +0.53(+0.91%)
Jun 18, 2015 56.95 57.69 56.79 57.45 1,033,145 +0.68(+1.21%)
Jun 17, 2015 55.65 56.95 55.59 56.76 1,061,244 +1.18(+2.12%)
Jun 16, 2015 55.65 55.94 55.49 55.59 964,858 +0.11(+0.21%)
Jun 15, 2015 55.41 55.62 54.98 55.47 888,169 +0.05(+0.10%)
Jun 12, 2015 55.49 55.74 55.05 55.42 989,278 -0.34(-0.61%)
Jun 11, 2015 55.40 55.92 55.39 55.76 1,175,112 +0.44(+0.79%)
Jun 10, 2015 55.13 55.54 54.71 55.32 742,485 +0.49(+0.90%)
Jun 09, 2015 54.97 55.37 54.80 54.83 697,654 -0.22(-0.40%)
Jun 08, 2015 55.03 55.56 54.90 55.05 841,615 +0.09(+0.17%)
Jun 05, 2015 55.05 55.05 54.44 54.96 1,016,198 +0.02(+0.04%)
Jun 04, 2015 55.24 55.60 54.83 54.94 1,061,042 -0.45(-0.81%)
Jun 03, 2015 55.34 55.74 54.99 55.39 1,464,516 +0.46(+0.85%)
Jun 02, 2015 54.84 55.29 54.44 54.92 808,655 -0.17(-0.30%)
Jun 01, 2015 54.76 55.56 54.44 55.09 824,709 +0.20(+0.36%)
May 29, 2015 55.16 55.36 54.49 54.89 1,345,407 -0.24(-0.44%)
May 28, 2015 55.06 55.41 54.81 55.14 542,484 +0.04(+0.07%)
May 27, 2015 54.87 55.33 54.80 55.10 683,844 +0.17(+0.30%)
May 26, 2015 55.44 55.68 54.82 54.93 771,713 -0.55(-0.99%)
May 22, 2015 55.27 55.48 55.48 55.48 813,773 +0.27(+0.48%)
May 21, 2015 54.74 55.36 54.72 55.21 766,236 +0.58(+1.06%)
May 20, 2015 54.60 54.95 54.29 54.63 925,105 -0.03(-0.06%)
May 19, 2015 54.86 54.99 54.31 54.66 847,358 -0.11(-0.19%)
May 18, 2015 54.99 55.03 54.48 54.77 980,796 -0.32(-0.58%)
May 15, 2015 54.84 55.19 53.84 55.09 833,603 +0.32(+0.58%)
May 14, 2015 53.74 54.79 53.45 54.77 1,089,167 +1.16(+2.17%)
May 13, 2015 54.03 54.23 53.50 53.61 1,139,389 -0.40(-0.73%)
May 12, 2015 54.50 54.74 53.77 54.00 970,191 -0.79(-1.44%)
May 11, 2015 54.46 54.99 54.27 54.79 1,660,366 +0.59(+1.10%)
May 08, 2015 54.47 54.71 54.09 54.20 726,316 +0.08(+0.14%)
May 07, 2015 53.86 54.41 53.82 54.12 1,548,000 +0.56(+1.04%)
May 06, 2015 53.64 53.71 53.20 53.57 1,040,683 +0.16(+0.30%)
May 05, 2015 54.05 54.18 53.22 53.41 874,588 -0.77(-1.43%)
May 04, 2015 54.99 55.04 53.70 54.18 1,192,426 -0.35(-0.65%)
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.