Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.61 58.14 57.60 57.96 1,094,853 +1.03(+1.81%)
Oct 30, 2017 56.81 56.99 56.54 56.93 1,123,252 -0.04(-0.07%)
Oct 27, 2017 56.72 57.01 56.32 56.97 1,386,942 -0.03(-0.05%)
Oct 26, 2017 56.71 57.32 56.53 57.00 5,927,038 +1.11(+1.99%)
Oct 25, 2017 55.73 56.00 55.56 55.89 3,285,149 +0.15(+0.27%)
Oct 24, 2017 55.96 56.01 55.60 55.74 2,012,373 -0.15(-0.27%)
Oct 23, 2017 56.10 56.15 55.78 55.89 2,907,536 -0.43(-0.76%)
Oct 20, 2017 56.83 56.84 56.26 56.32 3,527,027 -1.33(-2.31%)
Oct 19, 2017 58.64 58.70 57.32 57.65 5,346,780 -3.74(-6.09%)
Oct 18, 2017 61.29 61.53 61.13 61.39 1,860,206 +0.41(+0.67%)
Oct 17, 2017 60.94 61.01 60.71 60.98 1,813,693 -0.20(-0.33%)
Oct 16, 2017 61.32 61.34 60.94 61.18 2,230,812 -0.14(-0.23%)
Oct 13, 2017 61.53 61.62 61.15 61.32 5,214,737 +0.53(+0.87%)
Oct 12, 2017 60.31 60.88 60.27 60.79 5,013,060 +1.04(+1.74%)
Oct 11, 2017 59.61 59.79 59.55 59.75 1,168,750 +0.47(+0.79%)
Oct 10, 2017 59.28 58.97 59.28 2,459,361 +0.77(+1.32%)
Oct 09, 2017 58.70 58.81 58.44 58.51 1,256,385 -0.01(-0.02%)
Oct 06, 2017 58.66 58.74 58.51 58.52 2,558,088 -0.68(-1.15%)
Oct 05, 2017 59.29 59.47 59.08 59.20 1,318,471 -0.01(-0.02%)
Oct 04, 2017 59.12 59.27 59.03 59.21 1,358,863 +0.06(+0.10%)
Oct 03, 2017 59.19 59.29 59.09 59.15 1,086,636 -0.07(-0.12%)
Oct 02, 2017 59.32 59.56 59.21 59.22 1,748,148 +0.18(+0.30%)
Sep 29, 2017 58.93 59.17 58.85 59.04 1,574,160 +0.70(+1.20%)
Sep 28, 2017 58.10 58.48 58.03 58.34 1,063,527 +0.23(+0.40%)
Sep 27, 2017 57.97 58.33 57.89 58.11 2,371,572 -0.15(-0.26%)
Sep 26, 2017 58.46 58.47 58.09 58.26 1,071,363 -0.24(-0.41%)
Sep 25, 2017 58.67 58.87 58.46 58.50 2,285,782 -0.11(-0.19%)
Sep 22, 2017 59.06 59.16 58.55 58.61 2,364,930 -0.38(-0.64%)
Sep 21, 2017 59.01 59.30 58.90 58.99 1,158,478 -0.91(-1.52%)
Sep 20, 2017 60.37 60.43 59.53 59.90 1,075,529 -0.70(-1.16%)
Sep 19, 2017 60.65 60.78 60.44 60.60 1,025,726 -0.03(-0.05%)
Sep 18, 2017 60.58 60.75 60.45 60.63 685,792 +0.25(+0.41%)
Sep 15, 2017 60.30 60.54 60.19 60.38 1,340,920 +0.47(+0.78%)
Sep 14, 2017 59.84 60.04 59.75 59.91 971,675 +0.05(+0.08%)
Sep 13, 2017 60.34 60.34 59.83 59.86 921,246 -0.16(-0.27%)
Sep 12, 2017 60.28 60.36 59.96 60.02 1,162,924 -0.79(-1.30%)
Sep 11, 2017 60.67 60.90 60.62 60.81 1,111,567 +0.20(+0.33%)
Sep 08, 2017 60.60 60.67 60.41 60.61 1,243,189 +0.14(+0.23%)
Sep 07, 2017 60.50 60.69 60.39 60.47 1,258,336 +0.40(+0.67%)
Sep 06, 2017 59.85 60.13 59.66 60.07 881,483 +0.63(+1.06%)
Sep 05, 2017 59.44 59.64 59.22 59.44 851,818 -0.10(-0.17%)
Sep 01, 2017 59.74 59.77 59.40 59.54 1,056,244 +0.04(+0.07%)
Aug 31, 2017 59.12 59.58 59.09 59.50 1,262,945 +0.48(+0.81%)
Aug 30, 2017 59.24 59.35 58.90 59.02 1,391,795 -0.47(-0.79%)
Aug 29, 2017 59.47 59.72 59.41 59.49 1,022,905 +0.02(+0.03%)
Aug 28, 2017 59.61 59.72 59.45 59.47 996,184 +0.20(+0.34%)
Aug 25, 2017 59.07 59.42 58.94 59.27 948,289 +0.44(+0.75%)
Aug 24, 2017 59.15 59.22 58.75 58.83 1,014,243 -0.17(-0.29%)
Aug 23, 2017 59.00 59.09 58.83 59.00 948,457 -0.04(-0.07%)
Aug 22, 2017 58.94 59.14 58.88 59.04 1,165,858 +0.22(+0.37%)
Aug 21, 2017 58.62 58.90 58.57 58.82 868,521 +0.29(+0.50%)
Aug 18, 2017 58.51 58.68 58.34 58.53 809,983 +0.11(+0.19%)
Aug 17, 2017 58.78 59.00 58.40 58.42 865,560 -0.49(-0.83%)
Aug 16, 2017 58.74 59.05 58.65 58.91 1,042,402 +0.14(+0.24%)
Aug 15, 2017 58.30 58.78 58.25 58.77 1,017,861 +0.36(+0.62%)
Aug 14, 2017 58.37 58.53 58.24 58.41 690,441 +0.45(+0.78%)
Aug 11, 2017 58.30 58.30 57.80 57.96 1,180,913 +0.01(+0.02%)
Aug 10, 2017 58.04 58.14 57.79 57.95 1,171,468 -0.85(-1.45%)
Aug 09, 2017 58.30 58.83 58.19 58.80 977,420 +0.23(+0.39%)
Aug 08, 2017 58.47 58.65 58.43 58.57 788,801 +0.05(+0.09%)
Aug 07, 2017 58.25 58.56 58.25 58.52 551,049 +0.31(+0.53%)
Aug 04, 2017 58.27 58.45 58.03 58.21 700,769 +0.00(+0.00%)
Aug 03, 2017 58.17 58.44 58.11 58.21 1,332,131 +0.27(+0.47%)
Aug 02, 2017 57.77 58.11 57.58 57.94 1,256,830 -0.17(-0.29%)
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.