Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.34 58.62 58.19 58.50 15,888,771 +0.07(+0.12%)
Sep 28, 2017 58.39 58.59 57.92 58.42 17,214,060 +0.30(+0.51%)
Sep 27, 2017 58.68 58.13 22,494,548 +1.08(+1.89%)
Sep 26, 2017 56.98 57.29 56.70 57.05 14,362,566 +0.08(+0.14%)
Sep 25, 2017 57.27 57.51 56.55 56.97 13,383,667 -0.45(-0.78%)
Sep 22, 2017 57.58 57.61 57.10 57.42 12,990,531 -0.29(-0.50%)
Sep 21, 2017 57.46 58.00 57.22 57.71 14,310,875 +0.24(+0.42%)
Sep 20, 2017 57.40 58.06 56.95 57.47 24,588,550 +0.25(+0.44%)
Sep 19, 2017 56.53 57.66 56.53 57.22 19,230,966 +0.44(+0.78%)
Sep 18, 2017 55.79 57.04 55.70 56.77 22,414,498 +1.25(+2.26%)
Sep 15, 2017 55.58 55.79 55.41 55.52 22,831,798 -0.16(-0.29%)
Sep 14, 2017 55.77 56.09 55.66 55.68 18,678,462 -0.12(-0.22%)
Sep 13, 2017 55.24 55.91 55.05 55.80 21,720,076 +0.48(+0.87%)
Sep 12, 2017 54.86 55.69 54.76 55.32 19,268,156 +0.87(+1.60%)
Sep 11, 2017 53.69 54.51 53.37 54.45 21,494,458 +1.24(+2.33%)
Sep 08, 2017 53.05 53.82 52.97 53.21 16,710,297 +0.09(+0.17%)
Sep 07, 2017 54.19 54.23 52.82 53.12 25,247,844 -1.01(-1.87%)
Sep 06, 2017 54.25 54.35 53.76 54.14 14,734,655 +0.13(+0.24%)
Sep 05, 2017 54.50 54.64 53.68 54.01 21,968,236 -1.14(-2.07%)
Sep 01, 2017 54.77 55.51 54.67 55.15 13,331,242 +0.44(+0.81%)
Aug 31, 2017 54.80 54.92 54.48 54.71 15,466,056 +0.02(+0.03%)
Aug 30, 2017 54.44 55.00 54.43 54.69 11,380,472 +0.43(+0.79%)
Aug 29, 2017 53.64 54.50 53.49 54.27 15,479,161 -0.27(-0.49%)
Aug 28, 2017 54.75 54.83 54.23 54.53 13,425,838 -0.03(-0.06%)
Aug 25, 2017 54.52 54.88 54.45 54.56 14,776,858 +0.13(+0.24%)
Aug 24, 2017 54.24 54.61 53.84 54.43 14,330,356 +0.37(+0.68%)
Aug 23, 2017 53.24 54.34 53.24 54.06 12,473,228 +0.31(+0.57%)
Aug 22, 2017 53.31 53.82 53.28 53.76 16,472,646 +0.72(+1.36%)
Aug 21, 2017 53.54 53.70 52.96 53.04 19,636,054 -0.51(-0.95%)
Aug 18, 2017 53.39 54.16 53.22 53.54 16,947,780 -0.02(-0.03%)
Aug 17, 2017 54.13 54.40 53.49 53.56 18,010,680 -0.89(-1.64%)
Aug 16, 2017 54.80 54.98 54.19 54.45 18,730,230 -0.21(-0.38%)
Aug 15, 2017 55.15 55.46 54.59 54.66 19,239,174 +0.06(+0.12%)
Aug 14, 2017 54.37 54.79 54.21 54.60 18,801,794 +0.88(+1.63%)
Aug 11, 2017 53.94 54.26 53.56 53.72 18,867,640 -0.34(-0.62%)
Aug 10, 2017 54.68 54.79 54.00 54.06 23,805,222 -0.97(-1.77%)
Aug 09, 2017 54.78 55.07 54.62 55.03 23,868,874 -0.36(-0.65%)
Aug 08, 2017 55.49 56.18 55.34 55.39 20,690,324 -0.13(-0.23%)
Aug 07, 2017 55.59 55.70 55.25 55.52 16,117,264 +0.05(+0.09%)
Aug 04, 2017 55.82 55.25 55.47 22,567,854 +0.68(+1.25%)
Aug 03, 2017 55.43 55.65 54.69 54.79 26,034,590 -0.78(-1.40%)
Aug 02, 2017 55.69 55.75 55.09 55.57 23,854,362 -0.14(-0.26%)
Aug 01, 2017 55.30 55.73 55.03 55.71 28,701,354 +0.92(+1.68%)
Jul 31, 2017 54.33 54.95 54.05 54.79 28,805,978 +0.82(+1.51%)
Jul 28, 2017 53.97 54.25 53.63 53.98 16,995,698 -0.14(-0.25%)
Jul 27, 2017 54.43 55.00 53.92 54.11 28,294,334 -0.30(-0.56%)
Jul 26, 2017 54.81 55.10 54.26 54.42 24,020,816 -0.04(-0.07%)
Jul 25, 2017 54.38 54.77 54.28 54.46 38,518,924 +1.54(+2.92%)
Jul 24, 2017 52.77 53.17 52.76 52.91 18,549,086 +0.08(+0.15%)
Jul 21, 2017 52.91 53.18 52.74 52.83 17,584,162 -0.29(-0.54%)
Jul 20, 2017 53.33 53.66 53.10 53.12 17,521,734 -0.27(-0.51%)
Jul 19, 2017 53.75 53.92 53.23 53.39 15,849,468 -0.15(-0.28%)
Jul 18, 2017 53.18 53.71 53.01 53.54 19,944,812 +0.05(+0.09%)
Jul 17, 2017 53.44 53.71 53.17 53.50 21,859,478 +0.09(+0.16%)
Jul 14, 2017 53.58 52.45 53.41 25,912,816 -0.24(-0.45%)
Jul 13, 2017 53.75 53.86 53.38 53.65 25,162,836 +0.08(+0.15%)
Jul 12, 2017 53.44 53.79 53.26 53.57 21,089,530 +0.08(+0.15%)
Jul 11, 2017 54.03 54.09 53.31 53.49 21,405,660 -0.66(-1.23%)
Jul 10, 2017 54.18 54.46 53.98 54.15 15,757,691 -0.21(-0.38%)
Jul 07, 2017 54.46 54.67 53.98 54.36 18,408,424 +0.22(+0.41%)
Jul 06, 2017 54.79 55.04 54.09 54.14 22,435,194 -0.66(-1.20%)
Jul 05, 2017 54.70 55.02 54.39 54.79 22,215,066 +0.15(+0.28%)
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.