Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.38 65.52 64.64 64.88 1,965,893 -0.55(-0.85%)
Aug 30, 2016 66.01 66.23 65.35 65.43 2,321,131 -0.91(-1.37%)
Aug 29, 2016 67.11 67.31 66.31 66.34 2,542,767 -0.53(-0.79%)
Aug 26, 2016 66.52 68.01 66.39 66.87 4,340,280 +0.25(+0.38%)
Aug 25, 2016 67.15 67.73 65.83 66.61 8,194,266 +4.01(+6.40%)
Aug 24, 2016 62.80 63.61 62.48 62.61 2,781,714 -0.24(-0.38%)
Aug 23, 2016 62.38 63.70 62.38 62.84 2,881,388 +0.96(+1.56%)
Aug 22, 2016 62.29 62.63 61.73 61.88 1,336,747 -0.41(-0.66%)
Aug 19, 2016 61.75 62.38 61.59 62.29 1,273,714 +0.27(+0.44%)
Aug 18, 2016 61.18 62.04 61.03 62.02 1,201,887 +0.86(+1.41%)
Aug 17, 2016 61.01 61.36 60.91 61.15 1,442,671 -0.15(-0.24%)
Aug 16, 2016 61.58 61.71 61.11 61.30 1,356,182 -0.44(-0.71%)
Aug 15, 2016 61.36 62.47 61.36 61.73 1,721,748 +0.55(+0.89%)
Aug 12, 2016 60.22 61.59 60.17 61.19 2,333,153 +0.96(+1.60%)
Aug 11, 2016 59.55 60.65 58.84 60.22 3,654,155 +2.35(+4.05%)
Aug 10, 2016 57.56 58.93 57.56 57.88 1,275,605 +0.24(+0.41%)
Aug 09, 2016 58.17 58.29 57.21 57.64 1,595,237 -0.75(-1.29%)
Aug 08, 2016 57.52 58.86 57.52 58.40 2,425,424 +1.35(+2.37%)
Aug 05, 2016 56.32 57.24 56.30 57.04 1,386,506 +1.21(+2.17%)
Aug 04, 2016 55.92 56.46 55.47 55.83 1,108,742 +0.00(+0.00%)
Aug 03, 2016 55.27 55.92 53.42 55.83 2,921,423 +0.00(+0.00%)
Aug 02, 2016 57.52 57.80 55.37 55.83 3,527,198 -2.06(-3.56%)
Aug 01, 2016 58.41 58.47 57.61 57.90 1,806,078 -0.75(-1.29%)
Jul 29, 2016 57.47 58.72 57.13 58.65 2,214,864 +1.06(+1.85%)
Jul 28, 2016 57.20 57.64 56.48 57.59 1,134,606 +0.22(+0.38%)
Jul 27, 2016 57.50 58.23 57.13 57.37 1,573,107 -0.18(-0.32%)
Jul 26, 2016 56.22 57.56 56.19 57.55 1,598,196 +1.19(+2.11%)
Jul 25, 2016 56.32 56.62 56.21 56.36 1,341,735 +0.00(+0.00%)
Jul 22, 2016 56.36 56.56 55.71 56.36 1,201,607 -0.03(-0.05%)
Jul 21, 2016 56.62 57.30 56.16 56.39 1,754,226 -0.33(-0.58%)
Jul 20, 2016 56.16 56.88 55.88 56.72 1,600,427 +0.92(+1.65%)
Jul 19, 2016 56.09 56.16 55.47 55.80 1,100,291 -0.42(-0.74%)
Jul 18, 2016 55.72 56.42 55.48 56.22 1,220,945 +0.49(+0.88%)
Jul 15, 2016 57.18 57.18 55.62 55.72 2,382,192 -1.35(-2.37%)
Jul 14, 2016 57.33 57.68 56.98 57.08 1,057,858 +0.34(+0.59%)
Jul 13, 2016 57.07 57.11 56.11 56.74 1,324,030 -0.24(-0.41%)
Jul 12, 2016 56.59 57.30 56.49 56.98 2,231,423 +0.59(+1.05%)
Jul 11, 2016 55.73 56.70 55.73 56.39 1,266,249 +0.62(+1.11%)
Jul 08, 2016 54.72 55.84 54.12 55.77 2,056,173 +1.65(+3.06%)
Jul 07, 2016 54.37 54.98 53.59 54.12 1,784,193 -0.15(-0.27%)
Jul 06, 2016 53.83 54.34 53.40 54.26 3,127,143 +0.48(+0.90%)
Jul 05, 2016 55.01 55.05 53.23 53.78 3,621,071 -1.95(-3.49%)
Jul 01, 2016 54.91 55.72 55.72 55.72 2,244,327 +0.60(+1.09%)
Jun 30, 2016 54.62 55.26 53.96 55.12 1,704,242 +0.55(+1.00%)
Jun 29, 2016 54.23 55.09 54.09 54.58 1,467,485 +0.88(+1.64%)
Jun 28, 2016 53.16 53.95 52.95 53.70 2,446,291 +1.45(+2.77%)
Jun 27, 2016 53.80 53.82 51.80 52.25 5,125,364 -2.37(-4.34%)
Jun 24, 2016 54.85 55.02 53.84 54.62 8,288,891 -2.31(-4.06%)
Jun 23, 2016 56.52 57.27 56.28 56.93 1,589,686 +1.06(+1.90%)
Jun 22, 2016 56.22 56.67 55.64 55.87 1,972,367 -0.16(-0.29%)
Jun 21, 2016 56.36 56.36 55.59 56.03 1,158,328 -0.10(-0.18%)
Jun 20, 2016 56.59 56.92 56.05 56.13 1,908,595 +0.47(+0.85%)
Jun 17, 2016 54.91 55.88 54.74 55.66 3,466,555 +0.61(+1.11%)
Jun 16, 2016 55.30 55.52 54.88 55.05 2,640,984 -0.65(-1.16%)
Jun 15, 2016 54.87 56.68 54.87 55.70 2,638,802 +0.84(+1.53%)
Jun 14, 2016 55.05 55.42 54.51 54.86 2,549,308 -0.21(-0.38%)
Jun 13, 2016 55.51 55.90 54.99 55.07 1,974,580 -0.68(-1.21%)
Jun 10, 2016 55.87 56.07 55.41 55.74 2,099,662 -0.68(-1.20%)
Jun 09, 2016 57.59 57.62 56.27 56.42 1,445,417 -1.34(-2.31%)
Jun 08, 2016 58.01 58.36 57.74 57.75 2,036,508 -0.27(-0.47%)
Jun 07, 2016 56.92 58.13 56.89 58.03 2,185,503 +1.16(+2.05%)
Jun 06, 2016 57.08 57.49 56.74 56.86 1,851,755 -0.15(-0.27%)
Jun 03, 2016 56.82 57.05 56.28 57.01 2,413,215 -0.05(-0.08%)
Jun 02, 2016 56.32 57.19 56.25 57.06 3,170,265 +0.81(+1.44%)
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.