Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.04 58.24 57.69 58.11 2,759,976 +0.09(+0.16%)
Jul 28, 2017 58.18 58.33 57.69 58.02 3,120,873 -0.20(-0.34%)
Jul 27, 2017 57.15 58.32 57.14 58.22 5,102,395 +1.01(+1.76%)
Jul 26, 2017 56.59 57.26 56.50 57.21 2,382,798 +0.50(+0.89%)
Jul 25, 2017 57.02 57.10 56.60 56.71 1,959,396 -0.29(-0.51%)
Jul 24, 2017 57.67 57.67 56.76 57.00 5,012,846 -0.65(-1.13%)
Jul 21, 2017 56.63 57.66 56.58 57.65 3,547,391 +1.05(+1.86%)
Jul 20, 2017 56.65 56.71 56.36 56.59 4,577,678 +0.04(+0.07%)
Jul 19, 2017 56.39 56.65 56.37 56.55 3,618,969 +0.24(+0.42%)
Jul 18, 2017 56.54 56.69 56.30 56.31 3,303,495 -0.16(-0.28%)
Jul 17, 2017 56.22 56.57 56.12 56.47 3,502,226 +0.31(+0.56%)
Jul 14, 2017 56.63 56.75 56.11 56.16 5,948,675 -0.09(-0.16%)
Jul 13, 2017 56.76 56.92 56.25 56.25 4,235,479 -0.58(-1.03%)
Jul 12, 2017 57.17 57.28 56.82 56.83 2,777,209 +0.12(+0.22%)
Jul 11, 2017 56.84 56.88 56.57 56.71 2,201,885 -0.04(-0.07%)
Jul 10, 2017 57.17 57.23 56.75 56.75 1,902,997 -0.21(-0.38%)
Jul 07, 2017 56.85 57.18 56.70 56.97 2,121,250 +0.11(+0.19%)
Jul 06, 2017 56.59 56.97 56.40 56.86 2,607,262 +0.16(+0.29%)
Jul 05, 2017 56.88 56.92 56.53 56.69 3,320,859 -0.15(-0.26%)
Jul 03, 2017 57.41 57.41 56.78 56.84 1,932,473 -0.39(-0.68%)
Jun 30, 2017 57.48 57.76 57.23 57.23 2,585,825 -0.11(-0.19%)
Jun 29, 2017 57.52 57.52 57.00 57.34 3,777,794 -0.45(-0.78%)
Jun 28, 2017 58.41 58.55 57.76 57.79 3,100,189 -0.47(-0.81%)
Jun 27, 2017 58.90 58.99 58.18 58.26 3,646,243 -0.95(-1.60%)
Jun 26, 2017 58.73 59.48 58.65 59.21 2,459,450 +0.26(+0.45%)
Jun 23, 2017 59.11 59.39 58.84 58.94 2,951,938 -0.20(-0.33%)
Jun 22, 2017 59.48 59.68 59.12 59.14 2,636,777 -0.50(-0.84%)
Jun 21, 2017 59.81 60.11 59.48 59.64 7,447,231 -0.13(-0.22%)
Jun 20, 2017 59.40 59.78 59.33 59.77 3,018,475 +0.41(+0.69%)
Jun 19, 2017 59.66 59.70 59.10 59.36 2,520,475 -0.30(-0.50%)
Jun 16, 2017 59.58 59.80 59.29 59.66 4,037,915 +0.23(+0.39%)
Jun 15, 2017 59.26 59.44 58.91 59.43 2,805,970 +0.15(+0.25%)
Jun 14, 2017 59.50 59.64 59.06 59.28 2,175,556 +0.26(+0.43%)
Jun 13, 2017 58.76 59.05 58.53 59.02 2,185,460 +0.20(+0.34%)
Jun 12, 2017 59.20 59.50 58.49 58.83 3,847,295 -0.37(-0.63%)
Jun 09, 2017 59.07 59.35 58.79 59.20 2,757,600 -0.07(-0.13%)
Jun 08, 2017 59.85 58.91 59.27 3,253,096 -0.55(-0.92%)
Jun 07, 2017 59.53 59.90 59.37 59.82 3,114,047 +0.40(+0.68%)
Jun 06, 2017 59.82 59.86 59.36 59.42 3,017,682 -0.22(-0.37%)
Jun 05, 2017 59.84 59.88 59.58 59.64 3,305,730 -0.22(-0.37%)
Jun 02, 2017 59.73 59.91 59.54 59.86 3,136,355 +0.38(+0.64%)
Jun 01, 2017 59.02 59.49 58.82 59.49 3,295,854 +0.35(+0.60%)
May 31, 2017 58.70 59.24 58.69 59.13 3,468,199 +0.47(+0.80%)
May 30, 2017 58.30 58.70 58.24 58.66 2,461,664 +0.28(+0.48%)
May 26, 2017 58.32 58.50 58.25 58.38 4,205,900 +0.06(+0.10%)
May 25, 2017 57.81 58.43 57.73 58.32 2,687,871 +0.49(+0.85%)
May 24, 2017 57.45 57.86 57.39 57.83 2,438,812 +0.50(+0.88%)
May 23, 2017 57.20 57.72 57.15 57.33 2,733,634 +0.14(+0.24%)
May 22, 2017 56.58 57.32 56.51 57.19 3,497,845 +0.58(+1.02%)
May 19, 2017 56.26 56.63 55.92 56.61 2,886,137 +0.34(+0.60%)
May 18, 2017 56.31 56.75 55.86 56.27 2,597,615 +0.13(+0.23%)
May 17, 2017 55.90 56.43 55.95 56.14 2,723,910 +0.24(+0.43%)
May 16, 2017 56.37 56.54 55.89 55.90 1,889,707 -0.58(-1.02%)
May 15, 2017 56.08 56.61 55.91 56.48 2,946,934 +0.41(+0.73%)
May 12, 2017 55.68 56.26 55.65 56.07 2,721,166 +0.42(+0.76%)
May 11, 2017 55.38 55.66 55.14 55.65 1,810,159 +0.12(+0.21%)
May 10, 2017 55.48 55.70 55.30 55.53 2,714,604 +0.08(+0.15%)
May 09, 2017 55.71 55.83 55.39 55.45 2,841,344 -0.35(-0.62%)
May 08, 2017 56.01 56.17 55.62 55.80 3,217,915 -0.07(-0.13%)
May 05, 2017 55.71 56.07 55.44 55.87 3,275,209 +0.32(+0.57%)
May 04, 2017 55.30 55.63 55.27 55.55 2,797,858 +0.10(+0.18%)
May 03, 2017 55.53 55.74 55.35 55.45 2,300,807 -0.09(-0.16%)
May 02, 2017 55.27 55.67 55.17 55.54 3,884,018 +0.44(+0.80%)
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.