Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.49 56.22 54.87 55.13 22,606,964 +0.25(+0.46%)
Jun 29, 2015 55.03 55.28 54.87 54.88 17,715,488 -0.69(-1.24%)
Jun 26, 2015 55.55 55.73 55.34 55.57 28,708,648 -0.05(-0.08%)
Jun 25, 2015 56.22 56.22 55.61 55.61 15,467,680 -0.50(-0.89%)
Jun 24, 2015 56.25 56.55 56.10 56.11 17,807,894 -0.26(-0.46%)
Jun 23, 2015 56.47 56.51 56.05 56.37 15,429,194 -0.07(-0.12%)
Jun 22, 2015 56.58 56.72 56.30 56.44 13,998,269 -0.03(-0.05%)
Jun 19, 2015 56.27 56.64 56.27 56.46 24,341,604 -0.18(-0.32%)
Jun 18, 2015 56.19 56.96 56.14 56.64 15,465,005 +0.50(+0.89%)
Jun 17, 2015 56.34 56.41 55.93 56.15 13,715,923 +0.03(+0.06%)
Jun 16, 2015 55.54 56.16 55.26 56.11 13,733,094 +0.64(+1.15%)
Jun 15, 2015 55.35 55.57 55.12 55.48 14,433,204 -0.20(-0.36%)
Jun 12, 2015 56.05 56.11 55.57 55.67 12,597,211 -0.71(-1.26%)
Jun 11, 2015 56.52 56.79 56.25 56.38 11,709,728 -0.08(-0.14%)
Jun 10, 2015 56.88 56.97 56.32 56.46 15,313,164 +0.42(+0.74%)
Jun 09, 2015 56.52 56.61 55.99 56.05 12,231,025 -0.18(-0.32%)
Jun 08, 2015 55.78 56.46 55.61 56.22 18,478,024 +0.38(+0.68%)
Jun 05, 2015 55.75 56.32 55.65 55.85 17,186,722 +0.04(+0.07%)
Jun 04, 2015 56.13 56.25 55.52 55.81 19,025,972 -0.48(-0.86%)
Jun 03, 2015 56.48 56.88 56.23 56.29 12,338,997 -0.13(-0.22%)
Jun 02, 2015 56.40 56.71 56.26 56.42 14,077,637 +0.01(+0.01%)
Jun 01, 2015 56.49 56.64 56.19 56.41 13,699,004 -0.05(-0.08%)
May 29, 2015 56.39 56.71 56.24 56.46 22,080,536 +0.06(+0.11%)
May 28, 2015 56.40 56.70 56.20 56.40 12,130,501 +0.00(+0.00%)
May 27, 2015 56.52 56.91 56.17 56.40 16,265,652 -0.16(-0.28%)
May 26, 2015 57.01 57.23 56.34 56.56 17,035,446 -0.78(-1.35%)
May 22, 2015 57.64 57.33 57.33 57.33 11,466,962 -0.46(-0.79%)
May 21, 2015 57.83 57.94 57.62 57.79 12,612,154 +0.05(+0.09%)
May 20, 2015 57.91 57.91 57.59 57.74 10,980,828 +0.09(+0.16%)
May 19, 2015 57.30 57.79 57.13 57.64 14,754,717 +0.09(+0.16%)
May 18, 2015 57.85 57.95 57.50 57.55 9,651,303 -0.33(-0.57%)
May 15, 2015 57.52 58.06 57.38 57.88 12,710,196 +0.25(+0.44%)
May 14, 2015 57.60 57.87 57.48 57.63 13,267,013 +0.27(+0.47%)
May 13, 2015 57.83 58.13 57.25 57.36 13,022,018 -0.30(-0.53%)
May 12, 2015 57.58 57.95 57.35 57.66 14,772,078 +0.16(+0.28%)
May 11, 2015 58.66 58.69 57.42 57.50 18,105,426 -0.98(-1.68%)
May 08, 2015 58.14 58.54 57.72 58.48 17,331,590 +0.91(+1.59%)
May 07, 2015 57.83 57.90 57.12 57.57 15,203,402 -0.39(-0.67%)
May 06, 2015 58.92 59.12 57.70 57.96 17,153,298 -0.28(-0.47%)
May 05, 2015 59.13 59.21 58.18 58.23 18,099,426 -0.33(-0.56%)
May 04, 2015 58.77 59.07 58.46 58.56 15,739,045 +0.17(+0.29%)
May 01, 2015 57.73 58.46 57.64 58.39 18,650,496 +0.97(+1.69%)
Apr 30, 2015 58.27 58.27 57.32 57.42 21,222,846 -0.33(-0.57%)
Apr 29, 2015 57.50 57.87 57.15 57.75 19,071,334 +0.05(+0.08%)
Apr 28, 2015 57.32 57.74 57.20 57.70 14,657,772 +0.52(+0.91%)
Apr 27, 2015 57.45 57.57 57.02 57.18 16,029,416 +0.03(+0.05%)
Apr 24, 2015 57.30 57.41 56.95 57.16 12,790,258 -0.37(-0.65%)
Apr 23, 2015 57.41 58.08 57.38 57.53 15,012,064 +0.05(+0.09%)
Apr 22, 2015 57.20 57.70 56.74 57.48 13,182,367 +0.38(+0.67%)
Apr 21, 2015 57.43 57.58 56.97 57.10 15,366,532 -0.24(-0.41%)
Apr 20, 2015 57.26 57.90 57.23 57.33 17,638,934 +0.20(+0.36%)
Apr 17, 2015 57.27 57.41 56.62 57.13 21,957,038 -0.53(-0.91%)
Apr 16, 2015 57.75 57.94 57.25 57.66 14,562,892 -0.23(-0.40%)
Apr 15, 2015 57.27 58.18 57.27 57.89 23,329,196 +0.95(+1.67%)
Apr 14, 2015 56.26 57.49 56.21 56.93 23,879,304 +0.85(+1.51%)
Apr 13, 2015 56.47 56.68 56.02 56.09 15,033,371 -0.14(-0.26%)
Apr 10, 2015 56.10 56.55 55.71 56.23 20,347,636 +0.60(+1.08%)
Apr 09, 2015 55.20 55.68 55.08 55.63 20,209,258 +0.39(+0.70%)
Apr 08, 2015 56.39 56.45 55.22 55.24 24,736,558 -1.11(-1.97%)
Apr 07, 2015 55.87 56.63 55.70 56.35 18,009,866 +0.41(+0.73%)
Apr 06, 2015 55.96 56.28 55.34 55.95 16,610,562 +0.55(+0.98%)
Apr 02, 2015 55.26 55.40 55.40 55.40 17,190,244 -0.11(-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.