Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 57.29 57.57 57.14 57.44 16,181,008 +0.07(+0.12%)
Sep 28, 2017 57.34 57.53 56.87 57.37 17,530,672 +0.29(+0.51%)
Sep 27, 2017 57.62 57.08 22,908,284 +1.06(+1.89%)
Sep 26, 2017 55.95 56.25 55.68 56.02 14,626,732 +0.08(+0.14%)
Sep 25, 2017 56.23 56.47 55.53 55.94 13,629,828 -0.44(-0.78%)
Sep 22, 2017 56.54 56.57 56.07 56.38 13,229,461 -0.28(-0.50%)
Sep 21, 2017 56.42 56.96 56.18 56.67 14,574,090 +0.24(+0.42%)
Sep 20, 2017 56.37 57.01 55.92 56.43 25,040,800 +0.24(+0.44%)
Sep 19, 2017 55.51 56.62 55.51 56.18 19,584,674 +0.43(+0.78%)
Sep 18, 2017 54.79 56.01 54.70 55.75 22,826,762 +1.23(+2.26%)
Sep 15, 2017 54.58 54.78 54.41 54.52 23,251,736 -0.16(-0.29%)
Sep 14, 2017 54.76 55.08 54.65 54.68 19,022,008 -0.12(-0.22%)
Sep 13, 2017 54.24 54.90 54.06 54.79 22,119,566 +0.47(+0.87%)
Sep 12, 2017 53.87 54.68 53.78 54.32 19,622,548 +0.85(+1.59%)
Sep 11, 2017 52.72 53.53 52.41 53.47 21,889,798 +1.22(+2.33%)
Sep 08, 2017 52.09 52.84 52.01 52.25 17,017,644 +0.09(+0.17%)
Sep 07, 2017 53.21 53.25 51.87 52.16 25,712,220 -0.99(-1.87%)
Sep 06, 2017 53.27 53.37 52.79 53.16 15,005,664 +0.13(+0.24%)
Sep 05, 2017 53.51 53.65 52.71 53.03 22,372,290 -1.12(-2.07%)
Sep 01, 2017 53.78 54.51 53.68 54.15 13,576,440 +0.43(+0.81%)
Aug 31, 2017 53.81 53.93 53.49 53.72 15,750,519 +0.02(+0.03%)
Aug 30, 2017 53.46 54.00 53.45 53.70 11,589,790 +0.42(+0.79%)
Aug 29, 2017 52.67 53.51 52.52 53.29 15,763,864 -0.26(-0.49%)
Aug 28, 2017 53.76 53.84 53.25 53.55 13,672,775 -0.03(-0.06%)
Aug 25, 2017 53.54 53.89 53.47 53.58 15,048,644 +0.13(+0.24%)
Aug 24, 2017 53.26 53.62 52.87 53.45 14,593,929 +0.36(+0.68%)
Aug 23, 2017 52.28 53.36 52.28 53.09 12,702,644 +0.30(+0.57%)
Aug 22, 2017 52.35 52.85 52.31 52.79 16,775,622 +0.71(+1.36%)
Aug 21, 2017 52.57 52.73 52.01 52.08 19,997,214 -0.50(-0.95%)
Aug 18, 2017 52.42 53.19 52.26 52.57 17,259,496 -0.02(-0.03%)
Aug 17, 2017 53.15 53.42 52.52 52.59 18,341,946 -0.88(-1.64%)
Aug 16, 2017 53.81 53.99 53.21 53.47 19,074,730 -0.21(-0.38%)
Aug 15, 2017 54.15 54.45 53.60 53.67 19,593,034 +0.06(+0.12%)
Aug 14, 2017 53.39 53.80 53.23 53.61 19,147,608 +0.86(+1.63%)
Aug 11, 2017 52.96 53.28 52.59 52.75 19,214,666 -0.33(-0.62%)
Aug 10, 2017 53.70 53.80 53.02 53.08 24,243,062 -0.96(-1.77%)
Aug 09, 2017 53.79 54.08 53.63 54.04 24,307,886 -0.36(-0.65%)
Aug 08, 2017 54.49 55.16 54.34 54.39 21,070,874 -0.13(-0.23%)
Aug 07, 2017 54.59 54.69 54.25 54.52 16,413,704 +0.05(+0.09%)
Aug 04, 2017 54.81 54.26 54.47 22,982,938 +0.67(+1.25%)
Aug 03, 2017 54.43 54.64 53.70 53.80 26,513,436 -0.77(-1.40%)
Aug 02, 2017 54.68 54.75 54.09 54.56 24,293,108 -0.14(-0.26%)
Aug 01, 2017 54.31 54.72 54.04 54.71 29,229,250 +0.90(+1.68%)
Jul 31, 2017 53.35 53.96 53.07 53.80 29,335,798 +0.80(+1.51%)
Jul 28, 2017 52.99 53.27 52.66 53.00 17,308,296 -0.13(-0.25%)
Jul 27, 2017 53.45 54.01 52.95 53.13 28,814,742 -0.30(-0.56%)
Jul 26, 2017 53.82 54.11 53.28 53.43 24,462,624 -0.04(-0.07%)
Jul 25, 2017 53.39 53.78 53.30 53.47 39,227,388 +1.52(+2.92%)
Jul 24, 2017 51.81 52.21 51.81 51.96 18,890,254 +0.08(+0.15%)
Jul 21, 2017 51.96 52.22 51.79 51.88 17,907,584 -0.28(-0.54%)
Jul 20, 2017 52.36 52.69 52.14 52.16 17,844,006 -0.27(-0.51%)
Jul 19, 2017 52.78 52.95 52.27 52.43 16,140,982 -0.15(-0.28%)
Jul 18, 2017 52.22 52.74 52.05 52.58 20,311,652 +0.05(+0.09%)
Jul 17, 2017 52.47 52.74 52.21 52.53 22,261,532 +0.09(+0.16%)
Jul 14, 2017 52.61 51.50 52.44 26,389,422 -0.24(-0.45%)
Jul 13, 2017 52.78 52.89 52.42 52.68 25,625,650 +0.08(+0.15%)
Jul 12, 2017 52.47 52.82 52.30 52.60 21,477,424 +0.08(+0.15%)
Jul 11, 2017 53.06 53.11 52.35 52.52 21,799,368 -0.65(-1.23%)
Jul 10, 2017 53.20 53.48 53.01 53.17 16,047,518 -0.20(-0.38%)
Jul 07, 2017 53.47 53.68 53.00 53.38 18,747,004 +0.22(+0.41%)
Jul 06, 2017 53.80 54.05 53.11 53.16 22,847,836 -0.64(-1.20%)
Jul 05, 2017 53.71 54.02 53.41 53.80 22,623,662 +0.15(+0.28%)
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.