Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.94 50.94 50.94 0 -0.26(-0.51%)
Dec 29, 2016 50.72 51.28 50.57 51.20 1,864,099 +0.72(+1.43%)
Dec 28, 2016 51.05 51.07 50.41 50.48 1,856,082 -0.60(-1.17%)
Dec 27, 2016 50.95 51.19 50.81 51.08 1,540,457 -0.03(-0.06%)
Dec 23, 2016 51.11 51.11 51.11 0 -0.06(-0.11%)
Dec 22, 2016 50.81 51.28 50.73 51.17 2,648,567 +0.36(+0.70%)
Dec 21, 2016 51.02 51.30 50.81 50.81 1,861,226 -0.33(-0.65%)
Dec 20, 2016 50.94 51.26 50.76 51.15 3,150,189 +0.22(+0.43%)
Dec 19, 2016 51.07 51.14 50.55 50.93 2,485,908 +0.11(+0.21%)
Dec 16, 2016 50.38 50.85 50.17 50.82 4,901,661 +0.57(+1.13%)
Dec 15, 2016 49.62 50.28 49.38 50.26 2,831,033 +0.33(+0.66%)
Dec 14, 2016 50.99 51.31 49.82 49.92 4,604,917 -0.82(-1.61%)
Dec 13, 2016 50.18 50.80 50.13 50.74 3,551,821 +0.61(+1.23%)
Dec 12, 2016 49.34 50.24 49.26 50.13 3,217,326 +0.78(+1.57%)
Dec 09, 2016 48.79 49.35 48.75 49.35 2,878,848 +0.66(+1.35%)
Dec 08, 2016 48.40 48.84 48.02 48.69 3,556,142 -0.06(-0.12%)
Dec 07, 2016 48.33 48.82 48.11 48.75 3,021,294 +0.63(+1.31%)
Dec 06, 2016 48.06 48.26 47.75 48.12 4,132,052 +0.22(+0.46%)
Dec 05, 2016 47.28 47.92 46.85 47.90 4,202,358 +0.40(+0.85%)
Dec 02, 2016 47.44 47.88 47.20 47.50 2,632,421 +0.44(+0.93%)
Dec 01, 2016 47.59 47.65 46.84 47.06 4,373,063 -0.72(-1.51%)
Nov 30, 2016 48.95 48.95 47.78 47.78 4,344,377 -1.80(-3.62%)
Nov 29, 2016 49.06 49.72 49.03 49.58 3,423,818 +0.30(+0.61%)
Nov 28, 2016 48.55 49.47 48.51 49.28 3,340,375 +0.95(+1.98%)
Nov 25, 2016 47.80 48.51 47.78 48.32 1,217,106 +0.73(+1.53%)
Nov 23, 2016 47.59 47.59 47.59 0 -0.28(-0.59%)
Nov 22, 2016 48.00 48.06 47.64 47.88 5,056,402 -0.12(-0.25%)
Nov 21, 2016 47.43 48.05 47.42 48.00 3,042,861 +0.71(+1.51%)
Nov 18, 2016 47.61 47.93 47.18 47.29 3,430,453 -0.34(-0.71%)
Nov 17, 2016 47.58 48.00 47.58 47.63 2,851,438 -0.11(-0.22%)
Nov 16, 2016 48.11 48.29 47.36 47.73 3,404,686 -0.38(-0.79%)
Nov 15, 2016 47.72 48.34 47.70 48.11 4,372,422 +0.60(+1.26%)
Nov 14, 2016 48.22 48.29 47.06 47.51 8,743,250 -1.03(-2.12%)
Nov 11, 2016 48.35 49.26 48.19 48.54 4,374,774 +0.20(+0.42%)
Nov 10, 2016 49.36 49.36 47.39 48.34 6,250,233 -1.22(-2.47%)
Nov 09, 2016 50.18 50.18 49.37 49.56 3,906,215 -1.60(-3.13%)
Nov 08, 2016 50.89 51.53 50.87 51.16 3,671,505 +0.47(+0.93%)
Nov 07, 2016 50.20 50.72 49.39 50.69 3,870,429 +0.67(+1.35%)
Nov 04, 2016 50.70 51.09 49.99 50.02 3,701,258 -0.42(-0.83%)
Nov 03, 2016 50.08 50.80 49.84 50.44 2,996,271 +0.25(+0.50%)
Nov 02, 2016 50.29 50.41 49.63 50.19 3,937,338 -0.62(-1.21%)
Nov 01, 2016 51.74 52.02 50.59 50.81 5,659,104 -1.17(-2.25%)
Oct 31, 2016 50.97 52.30 50.96 51.98 5,085,342 +1.15(+2.25%)
Oct 28, 2016 50.69 51.18 50.63 50.83 2,933,999 +0.18(+0.35%)
Oct 27, 2016 50.75 50.88 50.31 50.65 2,875,544 -0.27(-0.54%)
Oct 26, 2016 50.78 51.20 50.45 50.93 2,807,896 +0.06(+0.11%)
Oct 25, 2016 50.36 51.07 50.32 50.87 3,162,525 +0.34(+0.68%)
Oct 24, 2016 50.31 50.60 50.08 50.52 2,092,589 +0.44(+0.88%)
Oct 21, 2016 50.17 50.34 49.87 50.08 2,223,982 -0.34(-0.68%)
Oct 20, 2016 50.68 50.83 50.32 50.43 2,099,181 -0.22(-0.44%)
Oct 19, 2016 50.81 50.85 50.39 50.65 2,933,345 -0.14(-0.28%)
Oct 18, 2016 50.72 50.89 50.06 50.80 3,535,253 +0.32(+0.64%)
Oct 17, 2016 50.10 50.61 50.04 50.48 3,452,947 +0.54(+1.08%)
Oct 14, 2016 49.90 50.37 49.68 49.94 3,106,379 -0.18(-0.37%)
Oct 13, 2016 49.59 50.51 49.54 50.12 4,312,617 +0.42(+0.85%)
Oct 12, 2016 49.24 49.85 49.24 49.70 3,303,951 +0.53(+1.08%)
Oct 11, 2016 49.68 49.92 49.12 49.17 2,691,679 -0.70(-1.40%)
Oct 10, 2016 49.68 49.95 49.48 49.87 2,038,039 +0.34(+0.68%)
Oct 07, 2016 50.26 50.62 49.50 49.53 4,173,248 -0.37(-0.74%)
Oct 06, 2016 49.76 50.11 49.47 49.90 3,986,833 +0.06(+0.11%)
Oct 05, 2016 49.85 50.52 49.68 49.84 4,772,793 +0.00(+0.00%)
Oct 04, 2016 50.88 50.88 49.55 49.84 4,474,164 -1.07(-2.09%)
Oct 03, 2016 51.33 51.35 50.54 50.91 3,506,023 -0.56(-1.09%)
Sep 30, 2016 51.94 52.16 51.10 51.47 5,176,701 -0.23(-0.45%)
Sep 29, 2016 52.44 52.44 51.38 51.70 4,529,117 -0.69(-1.32%)
Sep 28, 2016 52.62 52.73 51.93 52.39 3,138,609 -0.11(-0.21%)
Sep 27, 2016 53.43 53.67 52.40 52.50 2,781,666 -0.69(-1.30%)
Sep 26, 2016 53.43 53.50 53.03 53.19 2,177,840 -0.24(-0.45%)
Sep 23, 2016 53.29 53.60 52.98 53.43 2,533,842 +0.05(+0.09%)
Sep 22, 2016 53.31 53.54 53.07 53.39 3,221,632 +0.33(+0.62%)
Sep 21, 2016 52.06 53.12 52.03 53.06 4,218,343 +0.95(+1.82%)
Sep 20, 2016 52.29 52.66 52.11 52.11 2,785,756 -0.33(-0.63%)
Sep 19, 2016 52.10 52.50 51.95 52.44 2,726,880 +0.49(+0.94%)
Sep 16, 2016 51.43 52.01 51.21 51.95 4,680,057 +0.41(+0.79%)
Sep 15, 2016 51.25 51.68 51.07 51.54 3,071,159 +0.22(+0.44%)
Sep 14, 2016 51.91 51.91 51.06 51.32 3,518,744 +0.17(+0.33%)
Sep 13, 2016 51.72 52.02 50.95 51.15 4,797,653 -0.72(-1.39%)
Sep 12, 2016 51.05 52.02 51.05 51.87 3,511,822 +0.80(+1.57%)
Sep 09, 2016 52.51 52.58 51.00 51.07 4,168,283 -1.92(-3.62%)
Sep 08, 2016 52.82 53.19 52.72 52.99 2,288,010 +0.04(+0.08%)
Sep 07, 2016 52.88 53.10 52.62 52.95 2,486,038 +0.01(+0.02%)
Sep 06, 2016 52.51 53.04 52.42 52.94 3,032,678 +0.64(+1.23%)
Sep 02, 2016 51.76 52.30 52.30 52.30 2,756,368 +0.67(+1.29%)
Sep 01, 2016 51.63 51.86 51.48 51.63 2,533,409 -0.13(-0.25%)
Aug 31, 2016 51.74 51.79 51.36 51.76 3,946,235 +0.20(+0.39%)
Aug 30, 2016 52.27 52.50 51.51 51.56 4,110,700 -0.69(-1.32%)
Aug 29, 2016 52.00 52.40 51.96 52.25 2,830,917 +0.39(+0.76%)
Aug 26, 2016 53.24 53.63 51.81 51.86 4,135,037 -1.35(-2.53%)
Aug 25, 2016 53.23 53.42 53.08 53.20 1,988,771 +0.02(+0.05%)
Aug 24, 2016 53.00 53.28 52.71 53.18 1,976,176 +0.05(+0.09%)
Aug 23, 2016 53.42 53.70 53.13 53.13 2,318,461 -0.19(-0.36%)
Aug 22, 2016 53.35 53.63 53.16 53.32 1,989,913 +0.12(+0.23%)
Aug 19, 2016 53.80 54.00 53.02 53.20 2,565,838 -0.83(-1.53%)
Aug 18, 2016 53.20 54.04 53.12 54.03 4,321,663 +0.72(+1.35%)
Aug 17, 2016 52.71 53.40 52.17 53.31 4,166,712 +0.66(+1.25%)
Aug 16, 2016 53.19 53.26 52.65 52.65 2,970,197 -0.67(-1.26%)
Aug 15, 2016 54.21 54.35 53.30 53.32 2,424,946 -0.83(-1.52%)
Aug 12, 2016 54.46 54.65 54.12 54.15 1,713,147 -0.14(-0.25%)
Aug 11, 2016 54.19 54.29 53.88 54.28 2,661,623 +0.13(+0.24%)
Aug 10, 2016 54.08 54.32 53.88 54.16 1,608,148 +0.14(+0.25%)
Aug 09, 2016 53.86 54.19 53.70 54.02 2,179,611 +0.19(+0.36%)
Aug 08, 2016 54.06 54.38 53.71 53.83 2,340,909 -0.11(-0.21%)
Aug 05, 2016 54.44 54.50 53.76 53.94 4,748,284 -0.63(-1.15%)
Aug 04, 2016 54.51 54.89 54.37 54.57 2,261,169 +0.15(+0.28%)
Aug 03, 2016 54.73 54.88 54.15 54.42 2,464,745 -0.45(-0.81%)
Aug 02, 2016 54.81 55.06 54.52 54.86 2,382,726 -0.24(-0.43%)
Aug 01, 2016 54.75 55.24 54.75 55.10 2,100,089 +0.01(+0.01%)
Jul 29, 2016 54.73 55.30 54.71 55.09 3,132,345 +0.30(+0.55%)
Jul 28, 2016 54.83 55.03 54.52 54.79 3,321,318 +0.05(+0.09%)
Jul 27, 2016 55.28 55.35 54.26 54.74 4,013,334 -0.70(-1.26%)
Jul 26, 2016 55.84 55.86 55.12 55.44 2,987,659 -0.02(-0.04%)
Jul 25, 2016 55.71 55.78 55.21 55.47 2,473,728 -0.23(-0.41%)
Jul 22, 2016 55.23 55.85 54.98 55.70 3,085,409 +0.50(+0.91%)
Jul 21, 2016 55.00 55.21 54.62 55.20 4,023,090 +0.06(+0.12%)
Jul 20, 2016 55.49 55.55 55.02 55.13 1,834,598 -0.33(-0.60%)
Jul 19, 2016 55.65 55.73 55.11 55.47 2,291,356 -0.14(-0.26%)
Jul 18, 2016 55.43 55.74 55.39 55.61 1,989,227 +0.25(+0.45%)
Jul 15, 2016 55.20 55.44 54.99 55.36 2,848,259 +0.21(+0.37%)
Jul 14, 2016 55.22 55.57 54.97 55.16 3,110,323 -0.50(-0.90%)
Jul 13, 2016 55.59 55.76 55.35 55.66 2,524,754 +0.34(+0.62%)
Jul 12, 2016 55.85 55.98 55.26 55.31 3,605,245 -0.89(-1.58%)
Jul 11, 2016 55.99 56.25 55.39 56.21 2,597,700 -0.01(-0.01%)
Jul 08, 2016 55.66 56.29 55.87 56.21 3,384,394 +0.34(+0.61%)
Jul 07, 2016 56.41 56.43 55.74 55.87 3,760,842 -0.79(-1.39%)
Jul 06, 2016 56.29 56.70 55.99 56.66 3,761,469 +0.37(+0.65%)
Jul 05, 2016 55.88 56.38 55.77 56.29 2,434,241 +0.53(+0.96%)
Jul 01, 2016 56.01 55.76 55.76 55.76 2,658,675 +0.04(+0.07%)
Jun 30, 2016 54.71 55.73 54.52 55.72 3,595,534 +1.09(+1.99%)
Jun 29, 2016 54.77 54.92 54.34 54.63 3,172,904 +0.06(+0.12%)
Jun 28, 2016 54.27 54.58 53.66 54.57 3,011,810 +0.23(+0.42%)
Jun 27, 2016 53.40 54.47 53.30 54.34 4,411,070 +0.87(+1.62%)
Jun 24, 2016 52.41 54.01 52.34 53.47 5,075,074 +0.53(+1.01%)
Jun 23, 2016 52.95 52.97 52.55 52.94 2,303,144 +0.07(+0.14%)
Jun 22, 2016 53.18 53.23 52.80 52.87 1,834,347 -0.21(-0.40%)
Jun 21, 2016 53.21 53.38 52.79 53.08 1,740,501 -0.02(-0.03%)
Jun 20, 2016 53.35 53.49 52.74 53.10 2,561,991 -0.33(-0.62%)
Jun 17, 2016 53.29 53.49 52.84 53.43 3,296,625 +0.26(+0.49%)
Jun 16, 2016 52.76 53.30 52.67 53.17 2,789,455 +0.51(+0.97%)
Jun 15, 2016 53.19 53.26 52.43 52.66 2,680,811 -0.47(-0.88%)
Jun 14, 2016 52.91 53.13 52.54 53.13 2,629,467 +0.22(+0.42%)
Jun 13, 2016 53.20 53.42 52.85 52.91 3,525,050 -0.24(-0.45%)
Jun 10, 2016 53.17 53.53 52.91 53.14 2,224,902 -0.09(-0.16%)
Jun 09, 2016 52.64 53.27 52.56 53.23 2,268,083 +0.60(+1.15%)
Jun 08, 2016 52.27 52.63 52.21 52.63 1,956,909 +0.29(+0.55%)
Jun 07, 2016 52.43 52.64 52.21 52.34 2,744,868 +0.11(+0.21%)
Jun 06, 2016 52.41 52.52 52.03 52.23 2,466,091 -0.09(-0.17%)
Jun 03, 2016 51.83 52.64 51.83 52.32 2,902,569 +0.90(+1.75%)
Jun 02, 2016 51.43 51.55 50.91 51.42 2,451,511 -0.17(-0.32%)
Jun 01, 2016 51.46 51.71 51.29 51.59 2,438,531 +0.13(+0.25%)
May 31, 2016 51.05 51.55 50.90 51.46 4,229,557 +0.33(+0.65%)
May 27, 2016 51.09 51.13 51.13 51.13 2,686,349 -0.02(-0.03%)
May 26, 2016 50.35 51.18 50.34 51.14 4,122,472 +0.72(+1.42%)
May 25, 2016 50.31 50.70 50.08 50.43 3,028,854 -0.16(-0.31%)
May 24, 2016 50.28 50.72 50.12 50.58 2,878,376 +0.54(+1.08%)
May 23, 2016 50.72 50.78 50.01 50.04 3,171,308 -0.68(-1.33%)
May 20, 2016 50.92 50.96 50.36 50.72 2,800,360 -0.04(-0.08%)
May 19, 2016 50.23 50.78 49.77 50.76 3,609,765 +0.44(+0.87%)
May 18, 2016 50.90 51.29 50.06 50.32 5,531,945 -0.96(-1.88%)
May 17, 2016 52.37 52.37 51.02 51.28 4,291,663 -1.13(-2.15%)
May 16, 2016 52.02 52.45 51.69 52.41 2,945,430 +0.25(+0.49%)
May 13, 2016 52.13 52.31 51.61 52.16 3,498,664 -0.04(-0.08%)
May 12, 2016 51.77 52.35 51.50 52.20 2,699,477 +0.36(+0.69%)
May 11, 2016 51.71 51.94 51.30 51.84 2,642,512 +0.13(+0.25%)
May 10, 2016 52.10 52.12 51.61 51.71 3,468,536 -0.19(-0.37%)
May 09, 2016 51.37 51.98 51.13 51.90 4,947,316 +0.58(+1.13%)
May 06, 2016 51.35 51.50 50.60 51.32 4,011,972 -0.02(-0.05%)
May 05, 2016 51.38 51.99 51.06 51.35 3,572,283 -0.19(-0.37%)
May 04, 2016 50.74 51.79 50.58 51.54 4,486,393 +0.70(+1.38%)
May 03, 2016 50.69 50.99 50.50 50.84 5,669,789 +0.11(+0.22%)
May 02, 2016 50.13 50.77 49.98 50.73 6,379,222 +0.68(+1.35%)
Apr 29, 2016 49.44 50.15 48.94 50.05 3,797,307 +0.35(+0.70%)
Apr 28, 2016 48.75 49.98 48.41 49.70 6,356,902 -0.69(-1.36%)
Apr 27, 2016 49.65 50.77 49.57 50.39 5,034,132 +0.81(+1.64%)
Apr 26, 2016 49.59 49.85 49.44 49.57 2,509,069 +0.07(+0.14%)
Apr 25, 2016 49.40 49.53 49.23 49.50 3,133,272 +0.06(+0.11%)
Apr 22, 2016 49.26 49.65 49.13 49.45 3,882,437 +0.38(+0.77%)
Apr 21, 2016 50.13 50.13 48.87 49.07 5,745,546 -1.13(-2.26%)
Apr 20, 2016 51.91 52.10 50.09 50.21 5,900,363 -1.69(-3.25%)
Apr 19, 2016 52.31 52.36 51.64 51.89 3,325,819 -0.32(-0.60%)
Apr 18, 2016 52.06 52.26 51.62 52.21 2,229,515 +0.15(+0.29%)
Apr 15, 2016 51.84 52.16 51.69 52.06 2,487,877 +0.36(+0.70%)
Apr 14, 2016 51.71 52.00 51.59 51.69 1,423,907 -0.16(-0.30%)
Apr 13, 2016 52.33 52.33 51.55 51.85 2,465,789 -0.41(-0.78%)
Apr 12, 2016 51.82 52.32 51.72 52.26 2,250,392 +0.50(+0.96%)
Apr 11, 2016 52.06 52.39 51.70 51.77 2,130,899 -0.26(-0.50%)
Apr 08, 2016 51.92 52.30 51.81 52.03 2,712,454 +0.40(+0.78%)
Apr 07, 2016 51.60 52.00 51.52 51.62 1,933,033 -0.10(-0.20%)
Apr 06, 2016 51.49 51.77 51.21 51.73 2,568,333 +0.18(+0.35%)
Apr 05, 2016 52.44 52.51 51.51 51.54 3,274,523 -0.93(-1.77%)
Apr 04, 2016 52.86 52.96 52.18 52.48 2,278,006 -0.34(-0.64%)
Apr 01, 2016 52.10 52.92 52.09 52.81 2,661,663 +0.48(+0.92%)
Mar 31, 2016 52.03 52.40 51.84 52.33 3,710,783 +0.30(+0.58%)
Mar 30, 2016 52.08 52.31 51.78 52.03 2,890,919 -0.01(-0.02%)
Mar 29, 2016 51.34 52.07 51.09 52.04 4,435,519 +0.81(+1.58%)
Mar 28, 2016 51.54 51.83 51.14 51.23 4,164,902 -0.05(-0.09%)
Mar 24, 2016 51.25 51.28 51.28 51.28 5,056,024 -0.02(-0.03%)
Mar 23, 2016 50.95 51.47 50.76 51.29 4,697,831 +0.24(+0.48%)
Mar 22, 2016 51.24 51.50 50.89 51.05 3,517,436 -0.02(-0.05%)
Mar 21, 2016 50.75 51.26 50.46 51.07 2,907,213 +0.01(+0.02%)
Mar 18, 2016 51.73 51.77 51.06 51.06 6,444,574 -0.50(-0.98%)
Mar 17, 2016 51.39 51.73 51.11 51.57 3,012,206 +0.24(+0.46%)
Mar 16, 2016 50.70 51.43 50.23 51.33 3,689,654 +0.57(+1.12%)
Mar 15, 2016 50.65 50.99 50.34 50.76 2,028,999 +0.15(+0.30%)
Mar 14, 2016 50.35 50.74 50.22 50.61 1,954,557 -0.01(-0.02%)
Mar 11, 2016 50.88 50.99 50.51 50.62 2,657,752 +0.08(+0.16%)
Mar 10, 2016 50.68 50.79 50.03 50.54 2,476,091 -0.13(-0.26%)
Mar 09, 2016 50.19 50.94 50.08 50.68 2,948,831 +0.54(+1.08%)
Mar 08, 2016 49.84 50.38 49.58 50.13 3,427,422 +0.29(+0.59%)
Mar 07, 2016 49.19 49.97 49.00 49.84 3,716,135 +0.64(+1.30%)
Mar 04, 2016 48.44 49.42 48.09 49.20 4,894,836 +0.52(+1.07%)
Mar 03, 2016 48.69 48.75 47.81 48.68 4,921,764 -0.09(-0.19%)
Mar 02, 2016 48.48 48.84 47.41 48.78 3,554,838 +0.13(+0.26%)
Mar 01, 2016 48.92 49.08 48.27 48.65 2,613,186 -0.02(-0.03%)
Feb 29, 2016 48.45 49.17 48.42 48.67 4,091,726 +0.22(+0.46%)
Feb 26, 2016 49.87 50.26 48.41 48.45 4,213,481 -1.91(-3.79%)
Feb 25, 2016 49.79 50.36 49.67 50.35 2,236,359 +0.69(+1.40%)
Feb 24, 2016 49.48 49.89 49.18 49.66 2,284,775 +0.20(+0.40%)
Feb 23, 2016 49.24 49.60 48.94 49.46 2,466,234 -0.07(-0.14%)
Feb 22, 2016 48.87 49.56 48.75 49.54 2,808,489 +0.74(+1.52%)
Feb 19, 2016 49.20 49.22 48.54 48.79 3,103,072 -0.43(-0.86%)
Feb 18, 2016 48.31 49.48 48.01 49.22 3,713,336 +1.06(+2.21%)
Feb 17, 2016 48.17 48.30 47.55 48.16 4,314,844 +0.01(+0.02%)
Feb 16, 2016 48.01 48.52 47.68 48.15 4,980,127 +0.39(+0.81%)
Feb 12, 2016 48.32 47.76 47.76 47.76 4,881,438 -0.56(-1.16%)
Feb 11, 2016 49.28 49.65 48.30 48.32 4,172,300 -1.25(-2.53%)
Feb 10, 2016 48.91 49.95 48.51 49.57 5,303,979 +0.42(+0.85%)
Feb 09, 2016 49.18 49.60 48.83 49.16 4,017,516 -0.09(-0.19%)
Feb 08, 2016 49.05 49.69 48.38 49.25 5,766,797 +0.17(+0.34%)
Feb 05, 2016 48.56 49.43 48.08 49.09 5,278,264 +0.43(+0.88%)
Feb 04, 2016 49.33 49.48 48.45 48.66 5,267,520 -0.80(-1.61%)
Feb 03, 2016 48.73 49.70 48.57 49.45 6,330,336 +1.02(+2.11%)
Feb 02, 2016 48.16 48.66 48.04 48.43 5,887,565 +0.16(+0.34%)
Feb 01, 2016 47.65 48.87 47.51 48.27 6,443,856 +0.64(+1.34%)
Jan 29, 2016 46.87 47.71 46.84 47.63 6,051,459 +1.19(+2.56%)
Jan 28, 2016 44.63 46.74 44.33 46.44 5,814,492 +0.98(+2.17%)
Jan 27, 2016 45.45 45.93 45.06 45.45 4,001,250 -0.01(-0.02%)
Jan 26, 2016 45.31 46.06 45.20 45.46 4,066,531 +0.35(+0.78%)
Jan 25, 2016 45.73 45.74 45.05 45.11 4,659,561 -0.61(-1.33%)
Jan 22, 2016 45.66 45.75 45.09 45.72 4,746,530 +0.70(+1.54%)
Jan 21, 2016 44.82 45.61 44.60 45.02 5,107,753 -0.22(-0.48%)
Jan 20, 2016 46.25 46.45 44.66 45.24 5,637,115 -1.29(-2.77%)
Jan 19, 2016 46.09 46.65 45.85 46.53 4,635,264 +0.69(+1.50%)
Jan 15, 2016 45.59 45.84 45.84 45.84 4,579,674 -0.35(-0.76%)
Jan 14, 2016 45.52 46.52 45.23 46.20 5,238,072 +0.93(+2.05%)
Jan 13, 2016 45.48 45.73 45.16 45.27 4,521,033 -0.17(-0.38%)
Jan 12, 2016 46.00 46.06 44.88 45.44 5,443,781 -0.47(-1.02%)
Jan 11, 2016 45.60 46.09 45.47 45.91 3,537,840 +0.40(+0.88%)
Jan 08, 2016 45.58 46.03 45.41 45.51 3,578,905 -0.07(-0.15%)
Jan 07, 2016 45.67 46.07 45.44 45.58 4,925,239 -0.53(-1.15%)
Jan 06, 2016 45.64 46.36 45.47 46.11 4,516,933 +0.17(+0.37%)
Jan 05, 2016 45.50 46.07 44.77 45.94 4,396,878 +0.38(+0.82%)
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.