Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.55 54.69 53.82 54.29 3,588,890 -0.61(-1.11%)
Aug 28, 2015 54.85 55.38 54.07 54.90 2,105,724 -0.01(-0.02%)
Aug 27, 2015 54.58 54.93 54.11 54.91 2,909,047 +0.90(+1.67%)
Aug 26, 2015 53.53 54.21 52.80 54.01 4,407,713 +0.99(+1.87%)
Aug 25, 2015 55.02 55.65 53.00 53.02 4,974,583 -1.81(-3.30%)
Aug 24, 2015 55.29 56.77 52.30 54.83 5,660,377 -2.46(-4.29%)
Aug 21, 2015 57.97 58.36 57.22 57.29 3,934,308 -1.08(-1.85%)
Aug 20, 2015 58.42 59.18 58.12 58.37 1,856,103 -0.43(-0.73%)
Aug 19, 2015 58.01 58.96 57.82 58.80 2,580,615 +0.53(+0.91%)
Aug 18, 2015 58.20 58.37 57.96 58.27 1,954,814 -0.08(-0.14%)
Aug 17, 2015 58.19 58.67 57.99 58.35 2,194,270 +0.15(+0.26%)
Aug 14, 2015 57.57 58.21 57.09 58.20 1,933,531 +0.65(+1.13%)
Aug 13, 2015 57.33 57.74 56.88 57.55 1,887,311 -0.02(-0.03%)
Aug 12, 2015 56.85 57.77 56.60 57.57 2,458,391 +0.72(+1.27%)
Aug 11, 2015 56.70 57.38 56.46 56.85 2,383,282 +0.14(+0.25%)
Aug 10, 2015 56.81 57.07 56.54 56.71 2,511,489 -0.06(-0.11%)
Aug 07, 2015 56.15 57.08 55.78 56.77 2,038,412 +0.51(+0.91%)
Aug 06, 2015 56.03 56.32 55.34 56.26 2,205,516 -0.39(-0.69%)
Aug 05, 2015 56.59 56.85 56.24 56.65 2,305,185 +0.26(+0.46%)
Aug 04, 2015 57.03 57.14 56.28 56.39 2,200,861 -0.67(-1.17%)
Aug 03, 2015 56.78 57.25 56.65 57.06 2,458,627 +0.49(+0.87%)
Jul 31, 2015 56.79 57.22 56.48 56.57 2,414,566 +0.25(+0.44%)
Jul 30, 2015 55.66 56.61 55.57 56.32 1,994,096 +0.38(+0.68%)
Jul 29, 2015 55.75 56.00 55.38 55.94 2,497,194 +0.05(+0.09%)
Jul 28, 2015 55.64 56.03 55.52 55.89 2,687,061 +0.15(+0.27%)
Jul 27, 2015 54.66 56.03 54.62 55.74 2,789,884 +1.14(+2.09%)
Jul 24, 2015 54.51 54.78 54.17 54.60 3,025,694 +0.01(+0.02%)
Jul 23, 2015 55.33 55.33 54.22 54.59 3,534,275 -0.62(-1.12%)
Jul 22, 2015 54.97 55.55 54.89 55.21 3,186,522 +0.32(+0.58%)
Jul 21, 2015 55.50 55.58 54.65 54.89 2,201,339 -0.65(-1.17%)
Jul 20, 2015 55.58 55.70 55.05 55.54 2,747,529 -0.18(-0.32%)
Jul 17, 2015 56.11 56.36 55.71 55.72 2,824,472 -0.64(-1.14%)
Jul 16, 2015 55.72 56.45 55.62 56.36 2,497,283 +0.68(+1.22%)
Jul 15, 2015 55.20 55.68 54.99 55.68 2,418,804 +0.49(+0.89%)
Jul 14, 2015 55.39 55.67 54.99 55.19 1,930,054 -0.15(-0.27%)
Jul 13, 2015 55.67 55.90 54.88 55.34 2,215,520 -0.22(-0.40%)
Jul 10, 2015 55.45 55.99 55.25 55.56 2,806,444 +0.04(+0.07%)
Jul 09, 2015 56.10 56.33 55.23 55.52 3,339,561 -0.51(-0.91%)
Jul 08, 2015 55.80 56.37 55.80 56.03 2,974,482 -0.05(-0.09%)
Jul 07, 2015 54.80 56.50 54.74 56.08 4,447,354 +1.55(+2.84%)
Jul 06, 2015 54.09 54.55 54.02 54.53 3,266,742 +0.30(+0.55%)
Jul 02, 2015 53.52 54.23 54.23 54.23 2,125,300 +0.94(+1.76%)
Jul 01, 2015 53.00 53.37 52.76 53.29 2,664,470 +0.32(+0.60%)
Jun 30, 2015 52.95 53.25 52.76 52.97 3,239,338 +0.17(+0.32%)
Jun 29, 2015 52.93 53.66 52.77 52.80 2,368,278 -0.11(-0.21%)
Jun 26, 2015 52.59 53.04 52.32 52.91 2,194,192 +0.29(+0.55%)
Jun 25, 2015 52.98 53.20 52.62 52.62 1,959,851 -0.34(-0.64%)
Jun 24, 2015 53.37 53.56 52.92 52.96 2,866,038 -0.38(-0.71%)
Jun 23, 2015 54.21 54.30 53.27 53.34 2,565,843 -0.90(-1.66%)
Jun 22, 2015 54.58 54.58 54.10 54.24 1,568,221 -0.23(-0.42%)
Jun 19, 2015 54.86 54.94 54.45 54.47 2,629,427 -0.36(-0.66%)
Jun 18, 2015 54.11 54.99 54.11 54.83 2,069,796 +0.77(+1.42%)
Jun 17, 2015 53.67 54.15 53.45 54.06 2,032,513 +0.33(+0.61%)
Jun 16, 2015 53.55 53.84 53.34 53.73 2,673,237 +0.08(+0.15%)
Jun 15, 2015 53.80 53.95 53.57 53.65 1,814,880 -0.28(-0.52%)
Jun 12, 2015 54.08 54.23 53.86 53.93 1,884,309 -0.38(-0.70%)
Jun 11, 2015 54.36 54.51 54.12 54.31 2,495,940 +0.42(+0.78%)
Jun 10, 2015 54.52 54.81 53.87 53.89 3,022,428 +0.43(+0.80%)
Jun 09, 2015 53.40 53.92 53.46 53.46 2,862,144 +0.00(+0.00%)
Jun 08, 2015 53.51 53.59 53.20 53.46 2,791,667 +0.02(+0.04%)
Jun 05, 2015 53.77 54.29 53.20 53.44 3,394,342 -0.85(-1.57%)
Jun 04, 2015 54.15 54.66 54.12 54.29 3,265,477 -0.09(-0.17%)
Jun 03, 2015 55.10 55.26 54.10 54.38 2,656,220 -0.79(-1.43%)
Jun 02, 2015 55.63 55.67 54.82 55.17 2,221,417 -0.84(-1.50%)
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.