Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.82 56.98 56.41 56.87 3,869,074 +0.05(+0.10%)
Aug 30, 2017 57.21 57.25 56.57 56.82 2,053,134 -0.41(-0.71%)
Aug 29, 2017 57.36 57.48 57.05 57.22 2,674,395 -0.28(-0.49%)
Aug 28, 2017 57.70 57.90 57.37 57.51 1,748,033 +0.05(+0.08%)
Aug 25, 2017 57.49 58.26 57.39 57.46 3,407,140 +0.09(+0.16%)
Aug 24, 2017 57.28 57.99 57.16 57.37 3,276,898 +0.27(+0.48%)
Aug 23, 2017 57.90 59.22 57.08 57.09 8,901,388 -4.30(-7.00%)
Aug 22, 2017 60.56 61.50 60.44 61.39 1,731,398 +0.96(+1.59%)
Aug 21, 2017 60.42 60.76 60.23 60.43 1,952,097 +0.12(+0.20%)
Aug 18, 2017 60.92 61.07 60.30 60.31 1,785,107 -0.70(-1.15%)
Aug 17, 2017 61.70 61.98 61.00 61.01 1,532,378 -0.79(-1.28%)
Aug 16, 2017 61.66 62.10 61.47 61.80 1,387,319 +0.29(+0.47%)
Aug 15, 2017 61.56 61.66 61.31 61.51 1,139,980 -0.09(-0.14%)
Aug 14, 2017 61.40 61.80 61.21 61.60 1,013,920 +0.51(+0.84%)
Aug 11, 2017 61.40 61.62 61.07 61.09 1,298,889 -0.14(-0.23%)
Aug 10, 2017 61.81 61.94 61.17 61.23 2,181,854 -0.70(-1.13%)
Aug 09, 2017 61.51 62.00 61.31 61.93 1,815,527 +0.18(+0.29%)
Aug 08, 2017 62.06 62.27 61.65 61.75 1,827,890 -0.37(-0.59%)
Aug 07, 2017 62.21 62.34 61.68 62.12 1,480,979 -0.11(-0.18%)
Aug 04, 2017 62.55 62.72 62.11 62.23 1,787,349 -0.32(-0.52%)
Aug 03, 2017 62.09 63.06 61.77 62.55 2,649,308 +0.62(+1.00%)
Aug 02, 2017 62.10 62.21 61.45 61.93 1,636,002 -0.26(-0.42%)
Aug 01, 2017 61.88 62.39 61.58 62.19 1,954,940 +0.32(+0.52%)
Jul 31, 2017 62.10 62.30 61.56 61.87 1,941,988 -0.13(-0.20%)
Jul 28, 2017 61.91 62.24 61.80 61.99 1,620,969 +0.02(+0.04%)
Jul 27, 2017 61.74 62.22 60.90 61.97 4,882,146 +0.03(+0.05%)
Jul 26, 2017 62.64 62.80 61.84 61.94 2,768,048 -0.53(-0.84%)
Jul 25, 2017 63.58 63.86 61.88 62.47 6,119,939 -2.06(-3.19%)
Jul 24, 2017 64.90 65.18 64.25 64.52 2,156,289 -0.48(-0.74%)
Jul 21, 2017 64.49 65.07 64.31 65.00 2,706,615 +0.02(+0.04%)
Jul 20, 2017 62.32 65.39 62.32 64.98 4,861,691 +1.54(+2.43%)
Jul 19, 2017 64.10 64.30 63.20 63.44 3,263,069 -0.27(-0.43%)
Jul 18, 2017 64.01 64.04 63.34 63.71 1,980,230 -0.34(-0.53%)
Jul 17, 2017 63.55 64.23 63.55 64.05 2,048,824 +0.19(+0.30%)
Jul 14, 2017 63.59 63.95 63.34 63.86 1,817,997 +0.32(+0.51%)
Jul 13, 2017 63.16 63.70 63.00 63.54 1,815,217 +0.37(+0.58%)
Jul 12, 2017 63.77 64.12 63.08 63.17 2,850,002 -0.23(-0.36%)
Jul 11, 2017 63.71 63.86 62.94 63.40 3,316,624 -0.32(-0.51%)
Jul 10, 2017 63.94 64.22 63.56 63.72 1,876,167 -0.31(-0.49%)
Jul 07, 2017 64.04 64.23 63.36 64.04 2,112,802 -0.03(-0.05%)
Jul 06, 2017 65.17 65.50 63.89 64.07 3,209,172 -1.34(-2.04%)
Jul 05, 2017 65.55 65.66 65.15 65.40 1,964,669 +0.08(+0.12%)
Jul 03, 2017 64.97 65.72 64.62 65.33 1,396,050 +0.19(+0.29%)
Jun 30, 2017 65.76 65.76 64.75 65.14 2,232,305 -0.34(-0.52%)
Jun 29, 2017 65.79 65.92 65.21 65.47 1,904,028 -0.33(-0.50%)
Jun 28, 2017 65.54 65.96 65.48 65.80 1,454,113 +0.55(+0.84%)
Jun 27, 2017 64.99 65.48 64.99 65.25 1,516,703 +0.25(+0.39%)
Jun 26, 2017 64.80 65.09 64.38 65.00 1,784,236 +0.28(+0.44%)
Jun 23, 2017 64.74 65.28 64.51 64.72 1,874,555 +0.09(+0.15%)
Jun 22, 2017 64.92 65.40 64.62 64.63 1,444,174 -0.30(-0.46%)
Jun 21, 2017 64.63 65.18 64.52 64.92 1,712,268 +0.17(+0.27%)
Jun 20, 2017 65.70 65.83 64.64 64.75 2,385,015 -0.99(-1.51%)
Jun 19, 2017 65.77 66.13 65.56 65.74 2,932,408 +0.28(+0.43%)
Jun 16, 2017 65.25 65.89 65.07 65.46 2,949,599 +0.35(+0.54%)
Jun 15, 2017 64.72 65.30 64.51 65.11 2,862,329 +0.35(+0.55%)
Jun 14, 2017 64.26 64.85 64.18 64.75 2,092,352 +0.50(+0.78%)
Jun 13, 2017 64.08 64.39 63.73 64.25 1,882,416 +0.25(+0.39%)
Jun 12, 2017 63.80 64.46 63.68 64.00 2,419,752 +0.39(+0.62%)
Jun 09, 2017 62.67 63.99 62.32 63.60 4,117,343 +0.95(+1.52%)
Jun 08, 2017 62.97 62.33 62.65 3,301,270 -0.37(-0.58%)
Jun 07, 2017 64.44 64.64 62.99 63.02 3,696,025 -1.51(-2.33%)
Jun 06, 2017 65.17 65.17 64.52 64.53 2,714,539 -1.36(-2.06%)
Jun 05, 2017 66.00 66.13 65.57 65.88 1,797,674 -0.55(-0.82%)
Jun 02, 2017 66.59 66.68 66.09 66.43 1,632,116 -0.11(-0.16%)
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.