Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.82 59.23 58.30 59.03 3,803,592 +0.18(+0.31%)
Sep 28, 2017 57.71 58.88 57.61 58.85 4,384,911 +0.63(+1.08%)
Sep 27, 2017 58.10 58.22 4,317,274 -1.50(-2.51%)
Sep 26, 2017 59.39 60.57 59.23 59.72 6,720,370 +1.66(+2.87%)
Sep 25, 2017 58.34 58.86 57.67 58.06 5,488,345 -0.76(-1.29%)
Sep 22, 2017 58.97 59.09 58.39 58.82 3,842,956 -0.11(-0.19%)
Sep 21, 2017 59.13 59.37 58.70 58.92 4,357,164 -0.03(-0.05%)
Sep 20, 2017 59.65 59.71 58.46 58.95 4,154,230 -0.68(-1.13%)
Sep 19, 2017 59.61 59.94 59.10 59.63 4,275,237 +0.03(+0.05%)
Sep 18, 2017 59.88 60.42 59.36 59.60 5,388,063 -0.69(-1.14%)
Sep 15, 2017 61.50 61.55 59.50 60.29 11,364,736 -2.56(-4.07%)
Sep 14, 2017 62.08 63.16 62.03 62.85 3,486,236 +0.29(+0.47%)
Sep 13, 2017 62.09 62.58 62.03 62.55 2,518,775 +0.22(+0.35%)
Sep 12, 2017 62.01 62.34 61.83 62.34 2,882,054 +0.48(+0.78%)
Sep 11, 2017 61.19 62.20 61.07 61.85 7,296,753 +1.90(+3.17%)
Sep 08, 2017 60.11 60.39 59.49 59.95 6,657,671 -0.08(-0.14%)
Sep 07, 2017 61.23 61.43 59.99 60.03 5,368,309 -1.19(-1.94%)
Sep 06, 2017 60.72 61.59 60.57 61.22 3,908,823 -0.01(-0.02%)
Sep 05, 2017 62.87 62.98 60.30 61.23 7,681,250 -1.97(-3.12%)
Sep 01, 2017 63.83 63.90 63.11 63.20 1,841,039 -0.32(-0.50%)
Aug 31, 2017 62.98 63.55 62.91 63.52 3,346,882 +0.86(+1.37%)
Aug 30, 2017 62.33 62.78 62.33 62.66 1,544,125 +0.39(+0.63%)
Aug 29, 2017 61.98 62.36 61.71 62.27 2,164,078 -0.40(-0.64%)
Aug 28, 2017 62.33 62.73 62.33 62.67 1,874,566 +0.35(+0.56%)
Aug 25, 2017 62.40 62.70 62.19 62.33 1,893,241 -0.01(-0.01%)
Aug 24, 2017 62.30 62.56 62.08 62.34 1,840,364 +0.42(+0.68%)
Aug 23, 2017 61.93 62.21 61.87 61.91 2,065,045 -0.16(-0.25%)
Aug 22, 2017 62.15 62.43 61.76 62.07 2,751,635 -0.19(-0.31%)
Aug 21, 2017 61.51 62.34 61.37 62.26 2,687,368 +0.95(+1.54%)
Aug 18, 2017 61.43 61.72 61.08 61.32 3,077,531 -0.05(-0.07%)
Aug 17, 2017 62.54 62.55 61.30 61.36 3,023,576 -1.24(-1.97%)
Aug 16, 2017 62.62 62.86 62.28 62.60 2,508,007 +0.15(+0.23%)
Aug 15, 2017 62.32 62.93 62.27 62.45 3,159,719 +0.62(+1.00%)
Aug 14, 2017 62.03 62.24 61.77 61.83 3,157,254 +0.50(+0.82%)
Aug 11, 2017 61.43 61.53 60.98 61.33 3,653,121 +0.09(+0.15%)
Aug 10, 2017 61.81 61.86 61.21 61.24 4,115,966 -0.71(-1.14%)
Aug 09, 2017 61.67 62.30 61.53 61.95 4,653,735 +0.12(+0.19%)
Aug 08, 2017 61.85 62.60 61.74 61.83 3,900,494 +0.03(+0.04%)
Aug 07, 2017 61.83 61.92 61.52 61.81 2,339,456 +0.17(+0.28%)
Aug 04, 2017 61.35 62.05 61.28 61.63 2,972,414 +0.35(+0.58%)
Aug 03, 2017 61.00 61.82 61.00 61.28 3,548,590 -0.07(-0.12%)
Aug 02, 2017 61.72 61.81 60.95 61.35 4,001,672 +0.02(+0.03%)
Aug 01, 2017 61.96 62.07 61.14 61.33 4,518,501 +0.64(+1.05%)
Jul 31, 2017 60.85 61.38 60.56 60.70 4,001,802 +0.35(+0.57%)
Jul 28, 2017 60.23 60.57 60.03 60.35 2,238,299 +0.05(+0.09%)
Jul 27, 2017 61.22 61.24 59.91 60.30 4,200,271 -0.33(-0.54%)
Jul 26, 2017 61.13 61.14 60.42 60.62 3,057,520 -0.41(-0.67%)
Jul 25, 2017 61.46 61.62 60.97 61.03 2,502,327 +0.15(+0.24%)
Jul 24, 2017 61.02 61.22 60.82 60.89 2,430,187 -0.01(-0.01%)
Jul 21, 2017 61.09 61.39 60.84 60.90 3,031,922 -0.53(-0.86%)
Jul 20, 2017 60.88 61.62 60.85 61.42 2,686,290 +0.74(+1.21%)
Jul 19, 2017 60.80 60.99 60.53 60.69 2,438,388 +0.02(+0.03%)
Jul 18, 2017 60.74 61.12 60.44 60.67 3,365,709 -0.25(-0.40%)
Jul 17, 2017 60.04 61.07 59.75 60.92 3,126,321 +1.15(+1.93%)
Jul 14, 2017 60.08 60.12 59.60 59.76 2,145,755 -0.38(-0.63%)
Jul 13, 2017 59.97 60.35 59.90 60.14 2,680,047 +0.18(+0.30%)
Jul 12, 2017 60.08 60.26 59.92 59.96 2,003,015 +0.20(+0.33%)
Jul 11, 2017 59.53 59.83 59.14 59.76 3,097,819 -0.08(-0.14%)
Jul 10, 2017 59.82 60.00 59.74 59.84 2,315,043 +0.01(+0.02%)
Jul 07, 2017 59.78 60.42 59.65 59.83 3,578,139 +0.32(+0.53%)
Jul 06, 2017 59.70 60.02 59.28 59.52 3,241,890 -0.96(-1.59%)
Jul 05, 2017 59.62 60.63 59.56 60.48 2,765,994 +1.17(+1.98%)
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.