Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 57.72 58.06 57.37 57.86 2,089,092 +0.89(+1.56%)
Jul 28, 2017 56.34 57.17 56.26 56.97 1,583,688 +0.57(+1.01%)
Jul 27, 2017 56.36 56.45 55.90 56.40 1,389,274 +0.87(+1.57%)
Jul 26, 2017 55.68 55.79 55.42 55.53 1,180,470 +0.27(+0.49%)
Jul 25, 2017 55.56 55.74 55.19 55.26 1,392,904 +0.51(+0.93%)
Jul 24, 2017 54.89 54.91 54.47 54.75 1,791,780 -0.24(-0.44%)
Jul 21, 2017 55.45 55.52 54.87 54.99 2,005,054 -0.46(-0.83%)
Jul 20, 2017 55.53 55.71 55.43 55.45 1,802,940 +0.35(+0.64%)
Jul 19, 2017 54.73 55.12 54.69 55.10 1,489,751 +0.32(+0.58%)
Jul 18, 2017 54.96 54.96 54.53 54.78 1,838,515 +0.21(+0.38%)
Jul 17, 2017 54.81 55.00 54.51 54.57 1,989,553 -0.24(-0.44%)
Jul 14, 2017 55.15 55.32 54.72 54.81 2,181,263 +0.19(+0.35%)
Jul 13, 2017 54.53 54.64 54.23 54.62 1,499,225 +0.01(+0.02%)
Jul 12, 2017 54.84 55.05 54.52 54.61 1,549,953 +0.60(+1.11%)
Jul 11, 2017 53.73 54.06 53.56 54.01 1,667,034 +0.06(+0.11%)
Jul 10, 2017 53.84 54.10 53.78 53.95 1,456,267 -0.23(-0.42%)
Jul 07, 2017 54.07 54.24 53.63 54.18 2,938,323 -0.17(-0.31%)
Jul 06, 2017 54.33 54.74 54.15 54.35 2,316,518 +0.02(+0.04%)
Jul 05, 2017 54.54 54.58 54.08 54.33 1,939,436 -0.67(-1.22%)
Jul 03, 2017 54.76 55.22 54.74 55.00 664,764 +0.57(+1.05%)
Jun 30, 2017 54.62 54.69 54.15 54.43 1,679,342 -0.18(-0.33%)
Jun 29, 2017 55.37 55.42 54.57 54.61 2,476,493 -0.81(-1.46%)
Jun 28, 2017 54.96 55.55 54.83 55.42 2,933,985 +0.62(+1.13%)
Jun 27, 2017 54.83 55.17 54.66 54.80 2,398,825 +0.68(+1.26%)
Jun 26, 2017 54.54 54.54 54.09 54.12 1,455,718 +0.10(+0.19%)
Jun 23, 2017 53.79 54.24 53.80 54.02 3,140,401 +0.23(+0.43%)
Jun 22, 2017 53.61 53.98 53.50 53.79 1,677,474 -0.04(-0.07%)
Jun 21, 2017 54.37 54.45 53.60 53.83 2,581,108 -0.80(-1.46%)
Jun 20, 2017 54.96 55.00 54.40 54.63 2,466,459 -1.44(-2.57%)
Jun 19, 2017 56.31 56.50 56.02 56.07 985,898 -0.16(-0.28%)
Jun 16, 2017 55.73 56.39 55.59 56.23 1,706,822 +1.19(+2.16%)
Jun 15, 2017 54.97 55.21 54.89 55.04 1,521,698 -0.63(-1.13%)
Jun 14, 2017 56.50 56.50 55.51 55.67 1,853,545 -0.78(-1.38%)
Jun 13, 2017 56.44 56.56 56.16 56.45 1,264,026 +0.25(+0.44%)
Jun 12, 2017 56.37 56.65 56.04 56.20 1,541,101 +0.44(+0.79%)
Jun 09, 2017 55.89 55.03 55.76 2,678,786 +0.43(+0.78%)
Jun 08, 2017 55.64 55.71 55.27 55.33 2,093,319 -0.34(-0.61%)
Jun 07, 2017 56.26 56.36 55.43 55.67 2,146,936 -0.69(-1.22%)
Jun 06, 2017 55.87 56.41 55.83 56.36 1,785,133 +0.01(+0.02%)
Jun 05, 2017 56.04 56.41 55.98 56.35 985,471 +0.29(+0.52%)
Jun 02, 2017 56.12 56.16 55.66 56.06 1,691,640 -0.33(-0.59%)
Jun 01, 2017 56.16 56.66 56.09 56.39 972,896 +0.18(+0.32%)
May 31, 2017 56.42 56.59 56.14 56.21 1,176,511 -0.30(-0.53%)
May 30, 2017 56.53 56.72 56.39 56.51 963,991 +0.18(+0.32%)
May 26, 2017 56.35 56.49 56.14 56.33 852,078 +0.04(+0.07%)
May 25, 2017 56.53 57.09 56.15 56.29 1,621,639 -0.62(-1.09%)
May 24, 2017 56.63 57.03 56.63 56.91 1,504,247 +0.00(+0.00%)
May 23, 2017 57.00 57.17 56.78 56.91 1,562,060 -0.11(-0.19%)
May 22, 2017 57.27 57.31 56.63 57.02 3,742,585 -0.22(-0.38%)
May 19, 2017 57.11 57.32 57.06 57.24 7,309,888 +0.17(+0.30%)
May 18, 2017 57.19 57.47 56.94 57.07 1,611,446 -0.49(-0.85%)
May 17, 2017 57.68 58.22 57.50 57.56 1,817,798 -0.89(-1.52%)
May 16, 2017 58.33 58.53 58.16 58.45 1,935,973 +0.69(+1.19%)
May 15, 2017 58.25 58.28 57.60 57.76 1,504,162 +0.50(+0.87%)
May 12, 2017 57.10 57.40 56.96 57.26 1,467,157 -0.03(-0.05%)
May 11, 2017 57.19 57.41 56.87 57.29 1,788,424 +0.39(+0.69%)
May 10, 2017 56.75 57.31 56.65 56.90 1,989,136 +0.65(+1.16%)
May 09, 2017 56.46 56.48 56.09 56.25 1,620,819 -0.15(-0.27%)
May 08, 2017 56.19 56.51 55.89 56.40 1,722,917 +0.32(+0.57%)
May 05, 2017 54.74 56.09 54.73 56.08 2,359,093 +1.89(+3.49%)
May 04, 2017 54.46 54.49 53.83 54.19 4,565,677 -0.06(-0.11%)
May 03, 2017 53.79 54.35 53.65 54.25 1,505,062 +0.51(+0.95%)
May 02, 2017 53.94 54.12 53.58 53.74 1,792,175 -0.29(-0.54%)
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.