Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.47 56.20 54.85 55.12 22,612,950 +0.25(+0.46%)
Jun 29, 2015 55.02 55.26 54.85 54.86 17,720,178 -0.69(-1.24%)
Jun 26, 2015 55.53 55.71 55.32 55.55 28,716,250 -0.05(-0.08%)
Jun 25, 2015 56.21 56.21 55.60 55.60 15,471,776 -0.50(-0.89%)
Jun 24, 2015 56.24 56.53 56.08 56.10 17,812,610 -0.26(-0.46%)
Jun 23, 2015 56.45 56.49 56.04 56.36 15,433,280 -0.07(-0.12%)
Jun 22, 2015 56.57 56.71 56.29 56.42 14,001,976 -0.03(-0.05%)
Jun 19, 2015 56.26 56.63 56.26 56.45 24,348,050 -0.18(-0.32%)
Jun 18, 2015 56.18 56.94 56.12 56.63 15,469,100 +0.50(+0.89%)
Jun 17, 2015 56.33 56.40 55.92 56.13 13,719,555 +0.03(+0.06%)
Jun 16, 2015 55.52 56.14 55.25 56.10 13,736,730 +0.64(+1.15%)
Jun 15, 2015 55.34 55.55 55.11 55.46 14,437,026 -0.20(-0.36%)
Jun 12, 2015 56.03 56.10 55.55 55.66 12,600,546 -0.71(-1.26%)
Jun 11, 2015 56.51 56.77 56.24 56.37 11,712,829 -0.08(-0.14%)
Jun 10, 2015 56.87 56.95 56.31 56.45 15,317,218 +0.42(+0.74%)
Jun 09, 2015 56.50 56.59 55.97 56.03 12,234,264 -0.18(-0.32%)
Jun 08, 2015 55.77 56.45 55.60 56.21 18,482,916 +0.38(+0.68%)
Jun 05, 2015 55.73 56.31 55.63 55.83 17,191,274 +0.04(+0.07%)
Jun 04, 2015 56.11 56.24 55.50 55.79 19,031,010 -0.48(-0.86%)
Jun 03, 2015 56.46 56.87 56.22 56.28 12,342,265 -0.13(-0.22%)
Jun 02, 2015 56.39 56.70 56.25 56.40 14,081,365 +0.01(+0.01%)
Jun 01, 2015 56.47 56.62 56.18 56.40 13,702,632 -0.05(-0.08%)
May 29, 2015 56.38 56.69 56.23 56.44 22,086,384 +0.06(+0.11%)
May 28, 2015 56.38 56.69 56.19 56.38 12,133,713 +0.00(+0.00%)
May 27, 2015 56.51 56.90 56.16 56.38 16,269,959 -0.16(-0.28%)
May 26, 2015 57.00 57.22 56.33 56.54 17,039,956 -0.78(-1.35%)
May 22, 2015 57.63 57.32 57.32 57.32 11,469,999 -0.46(-0.79%)
May 21, 2015 57.82 57.93 57.61 57.77 12,615,494 +0.05(+0.09%)
May 20, 2015 57.89 57.90 57.57 57.72 10,983,736 +0.09(+0.16%)
May 19, 2015 57.28 57.77 57.11 57.63 14,758,624 +0.09(+0.16%)
May 18, 2015 57.84 57.94 57.49 57.53 9,653,858 -0.33(-0.57%)
May 15, 2015 57.50 58.04 57.37 57.87 12,713,562 +0.25(+0.44%)
May 14, 2015 57.59 57.86 57.47 57.61 13,270,526 +0.27(+0.47%)
May 13, 2015 57.82 58.12 57.24 57.34 13,025,466 -0.30(-0.53%)
May 12, 2015 57.56 57.94 57.34 57.65 14,775,989 +0.16(+0.28%)
May 11, 2015 58.65 58.67 57.40 57.49 18,110,220 -0.98(-1.68%)
May 08, 2015 58.13 58.52 57.70 58.47 17,336,182 +0.91(+1.59%)
May 07, 2015 57.82 57.88 57.11 57.56 15,207,429 -0.39(-0.67%)
May 06, 2015 58.90 59.11 57.68 57.94 17,157,842 -0.28(-0.47%)
May 05, 2015 59.11 59.19 58.16 58.22 18,104,220 -0.33(-0.56%)
May 04, 2015 58.75 59.05 58.44 58.55 15,743,215 +0.17(+0.29%)
May 01, 2015 57.72 58.44 57.62 58.38 18,655,438 +0.97(+1.69%)
Apr 30, 2015 58.26 58.26 57.31 57.40 21,228,468 -0.33(-0.57%)
Apr 29, 2015 57.49 57.86 57.13 57.73 19,076,386 +0.05(+0.08%)
Apr 28, 2015 57.31 57.73 57.19 57.69 14,661,655 +0.52(+0.91%)
Apr 27, 2015 57.43 57.56 57.00 57.17 16,033,662 +0.03(+0.05%)
Apr 24, 2015 57.29 57.40 56.94 57.14 12,793,647 -0.37(-0.65%)
Apr 23, 2015 57.40 58.07 57.36 57.52 15,016,041 +0.05(+0.09%)
Apr 22, 2015 57.19 57.69 56.73 57.46 13,185,859 +0.38(+0.67%)
Apr 21, 2015 57.41 57.57 56.95 57.08 15,370,603 -0.24(-0.41%)
Apr 20, 2015 57.25 57.88 57.21 57.32 17,643,608 +0.20(+0.36%)
Apr 17, 2015 57.25 57.40 56.61 57.12 21,962,856 -0.53(-0.91%)
Apr 16, 2015 57.74 57.92 57.23 57.64 14,566,750 -0.23(-0.40%)
Apr 15, 2015 57.25 58.17 57.25 57.87 23,335,376 +0.95(+1.67%)
Apr 14, 2015 56.24 57.47 56.20 56.92 23,885,630 +0.85(+1.51%)
Apr 13, 2015 56.45 56.67 56.00 56.07 15,037,353 -0.14(-0.26%)
Apr 10, 2015 56.09 56.53 55.70 56.22 20,353,026 +0.60(+1.08%)
Apr 09, 2015 55.19 55.67 55.07 55.62 20,214,612 +0.39(+0.70%)
Apr 08, 2015 56.37 56.44 55.20 55.23 24,743,112 -1.11(-1.97%)
Apr 07, 2015 55.85 56.62 55.69 56.34 18,014,638 +0.41(+0.73%)
Apr 06, 2015 55.95 56.27 55.32 55.93 16,614,962 +0.55(+0.98%)
Apr 02, 2015 55.25 55.39 55.39 55.39 17,194,798 -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.