Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 53.93 55.14 53.68 55.00 15,423,554 +1.10(+2.04%)
Nov 29, 2016 54.27 54.52 53.79 53.90 8,107,295 -0.27(-0.49%)
Nov 28, 2016 54.43 54.65 53.93 54.17 10,179,271 -0.53(-0.97%)
Nov 25, 2016 54.60 54.81 54.24 54.70 5,243,538 +0.13(+0.23%)
Nov 23, 2016 54.57 54.57 54.57 0 -0.14(-0.26%)
Nov 22, 2016 54.12 54.95 53.70 54.72 12,239,009 +0.97(+1.80%)
Nov 21, 2016 53.56 53.83 52.99 53.75 9,823,435 -0.17(-0.31%)
Nov 18, 2016 53.41 54.03 52.82 53.92 12,346,008 +0.51(+0.96%)
Nov 17, 2016 53.22 53.48 53.01 53.40 8,716,169 +0.30(+0.56%)
Nov 16, 2016 53.44 53.44 52.59 53.11 11,925,123 -0.38(-0.70%)
Nov 15, 2016 53.08 53.80 52.83 53.48 12,003,862 +0.67(+1.27%)
Nov 14, 2016 54.00 54.00 52.81 52.81 10,284,699 -0.76(-1.42%)
Nov 11, 2016 52.76 53.67 52.74 53.57 12,783,615 +0.46(+0.86%)
Nov 10, 2016 54.32 54.64 52.27 53.12 22,189,906 -1.26(-2.31%)
Nov 09, 2016 53.37 54.54 53.07 54.37 14,487,189 -0.31(-0.57%)
Nov 08, 2016 54.65 55.04 54.17 54.69 8,360,002 -0.15(-0.28%)
Nov 07, 2016 54.24 54.93 53.98 54.84 11,484,242 +1.39(+2.59%)
Nov 04, 2016 52.66 54.00 52.66 53.45 10,716,763 -0.18(-0.33%)
Nov 03, 2016 54.22 54.93 52.81 53.63 19,527,098 -0.11(-0.21%)
Nov 02, 2016 54.84 54.95 53.69 53.74 18,951,536 -1.00(-1.83%)
Nov 01, 2016 55.27 55.55 54.10 54.74 11,123,025 -0.30(-0.55%)
Oct 31, 2016 55.27 55.68 55.01 55.05 12,619,374 +0.26(+0.47%)
Oct 28, 2016 56.49 56.50 54.20 54.79 22,412,478 -1.35(-2.41%)
Oct 27, 2016 56.71 57.37 56.07 56.14 42,373,160 +1.51(+2.77%)
Oct 26, 2016 53.92 54.97 53.87 54.63 11,536,709 +0.39(+0.72%)
Oct 25, 2016 54.39 54.67 54.05 54.24 6,703,958 -0.28(-0.51%)
Oct 24, 2016 54.79 54.83 54.05 54.52 8,326,476 +0.10(+0.19%)
Oct 21, 2016 53.76 55.62 53.43 54.41 24,564,718 +0.47(+0.88%)
Oct 20, 2016 52.45 54.59 52.45 53.94 16,950,348 +1.24(+2.36%)
Oct 19, 2016 52.77 52.92 52.31 52.70 6,759,767 -0.25(-0.47%)
Oct 18, 2016 53.01 53.04 52.52 52.95 7,449,026 +0.73(+1.40%)
Oct 17, 2016 52.49 52.63 52.14 52.22 7,925,237 -0.41(-0.78%)
Oct 14, 2016 52.82 53.34 52.43 52.63 8,418,235 +0.00(+0.00%)
Oct 13, 2016 52.51 52.91 51.51 52.63 9,030,582 -0.29(-0.54%)
Oct 12, 2016 53.26 53.26 52.11 52.91 8,259,205 -0.02(-0.05%)
Oct 11, 2016 53.67 53.74 52.43 52.94 11,123,926 -0.93(-1.72%)
Oct 10, 2016 54.74 54.93 53.72 53.87 8,776,869 -0.75(-1.38%)
Oct 07, 2016 54.09 54.73 54.06 54.62 10,484,363 +0.52(+0.96%)
Oct 06, 2016 53.51 55.53 53.05 54.10 16,175,996 +0.56(+1.05%)
Oct 05, 2016 53.54 54.00 53.31 53.54 7,942,445 +0.13(+0.24%)
Oct 04, 2016 54.23 54.23 53.32 53.41 12,167,625 -0.34(-0.64%)
Oct 03, 2016 54.53 55.49 53.56 53.76 12,509,498 -1.11(-2.03%)
Sep 30, 2016 54.79 56.39 54.59 54.87 42,883,540 +0.84(+1.56%)
Sep 29, 2016 50.69 55.13 50.23 54.03 53,532,440 +3.20(+6.30%)
Sep 28, 2016 50.65 51.02 50.46 50.82 6,541,129 +0.11(+0.22%)
Sep 27, 2016 50.09 50.75 50.02 50.71 6,492,198 +0.80(+1.61%)
Sep 26, 2016 50.06 50.11 49.55 49.91 7,749,156 -0.35(-0.70%)
Sep 23, 2016 50.46 50.92 50.20 50.26 9,731,094 -0.62(-1.21%)
Sep 22, 2016 51.03 51.26 50.75 50.88 9,857,170 -0.04(-0.08%)
Sep 21, 2016 50.54 50.98 50.39 50.92 9,348,910 +0.70(+1.39%)
Sep 20, 2016 50.68 50.70 50.09 50.22 6,830,630 -0.13(-0.25%)
Sep 19, 2016 50.57 50.78 50.27 50.35 8,439,177 -0.10(-0.21%)
Sep 16, 2016 50.37 50.82 49.96 50.46 18,323,922 +0.36(+0.72%)
Sep 15, 2016 49.62 50.20 49.30 50.10 11,093,725 +0.76(+1.54%)
Sep 14, 2016 49.09 49.62 48.89 49.33 7,482,147 +0.24(+0.49%)
Sep 13, 2016 49.52 49.82 48.81 49.09 10,483,146 -0.77(-1.54%)
Sep 12, 2016 48.24 49.88 48.00 49.86 12,682,247 +1.39(+2.86%)
Sep 09, 2016 49.67 49.90 48.46 48.48 13,265,234 -1.74(-3.46%)
Sep 08, 2016 49.69 50.31 49.67 50.22 9,610,512 +0.21(+0.42%)
Sep 07, 2016 50.62 50.66 49.92 50.01 7,841,764 -0.53(-1.05%)
Sep 06, 2016 50.56 50.78 50.37 50.54 6,994,905 -0.21(-0.41%)
Sep 02, 2016 50.89 50.74 50.74 50.74 7,897,386 -0.10(-0.19%)
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.