Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.53 56.84 55.61 56.06 6,163,492 -0.48(-0.85%)
Nov 29, 2017 54.79 56.75 54.56 56.54 7,724,115 +1.78(+3.25%)
Nov 28, 2017 55.87 55.87 54.41 54.76 7,858,516 -1.20(-2.14%)
Nov 27, 2017 56.73 56.75 55.49 55.96 6,221,659 -0.58(-1.03%)
Nov 24, 2017 56.50 56.96 56.21 56.54 3,207,803 +0.30(+0.53%)
Nov 22, 2017 56.64 57.22 55.86 56.24 6,799,756 -0.50(-0.88%)
Nov 21, 2017 55.89 56.87 55.78 56.74 14,966,554 +0.81(+1.45%)
Nov 20, 2017 56.64 57.29 55.86 55.93 10,854,900 -0.81(-1.43%)
Nov 17, 2017 56.30 57.25 55.16 56.74 29,535,496 +0.34(+0.60%)
Nov 16, 2017 55.67 57.60 55.67 56.40 29,783,586 +0.36(+0.64%)
Nov 15, 2017 56.33 56.75 55.63 56.04 29,475,696 -0.37(-0.66%)
Nov 14, 2017 55.92 56.75 54.70 56.41 23,062,374 +0.49(+0.88%)
Nov 13, 2017 56.58 56.74 55.32 55.92 21,413,836 -0.82(-1.45%)
Nov 10, 2017 58.51 58.90 56.48 56.74 17,567,296 -1.34(-2.31%)
Nov 09, 2017 56.80 58.70 56.67 58.08 12,348,718 +0.83(+1.45%)
Nov 08, 2017 57.37 57.84 56.60 57.25 12,565,659 -0.36(-0.62%)
Nov 07, 2017 57.17 59.25 57.13 57.61 15,637,219 +0.65(+1.14%)
Nov 06, 2017 55.20 57.25 54.62 56.96 10,498,182 +1.56(+2.82%)
Nov 03, 2017 53.96 56.20 52.75 55.40 15,150,100 +0.94(+1.73%)
Nov 02, 2017 56.07 56.07 54.00 54.46 12,758,200 -1.73(-3.08%)
Nov 01, 2017 56.21 56.71 55.74 56.19 7,009,898 +0.07(+0.12%)
Oct 31, 2017 56.19 56.45 55.80 56.12 5,025,187 +0.00(+0.00%)
Oct 30, 2017 56.51 57.24 56.12 56.12 4,882,154 -0.63(-1.11%)
Oct 27, 2017 57.07 57.18 55.51 56.75 4,936,987 -0.29(-0.51%)
Oct 26, 2017 57.09 58.01 56.76 57.04 6,161,269 -0.19(-0.33%)
Oct 25, 2017 56.95 57.45 56.55 57.23 2,564,017 +0.29(+0.51%)
Oct 24, 2017 57.65 58.11 56.90 56.94 4,457,105 -1.01(-1.74%)
Oct 23, 2017 58.82 58.82 57.84 57.95 3,633,097 -0.97(-1.65%)
Oct 20, 2017 58.35 59.27 58.21 58.92 7,968,950 +1.09(+1.88%)
Oct 19, 2017 56.85 57.89 56.70 57.83 1,966,845 +0.87(+1.53%)
Oct 18, 2017 56.71 57.84 56.51 56.96 3,243,482 +0.30(+0.53%)
Oct 17, 2017 56.74 56.94 56.35 56.66 2,288,582 -0.24(-0.42%)
Oct 16, 2017 56.99 57.60 56.58 56.90 2,987,608 -0.10(-0.18%)
Oct 13, 2017 56.44 57.32 56.22 57.00 2,699,990 +0.49(+0.87%)
Oct 12, 2017 56.60 57.27 56.37 56.51 3,857,279 -0.59(-1.03%)
Oct 11, 2017 57.33 57.39 56.36 57.10 4,973,413 -0.29(-0.51%)
Oct 10, 2017 58.32 58.51 57.12 57.39 2,848,545 -0.53(-0.92%)
Oct 09, 2017 58.35 58.49 57.84 57.92 1,262,520 -0.38(-0.65%)
Oct 06, 2017 58.78 58.88 57.93 58.30 2,352,066 -0.60(-1.02%)
Oct 05, 2017 59.91 60.28 58.51 58.90 3,967,343 -1.07(-1.78%)
Oct 04, 2017 58.81 60.14 58.66 59.97 4,217,996 +1.08(+1.83%)
Oct 03, 2017 58.44 59.04 58.15 58.89 3,558,283 +0.34(+0.58%)
Oct 02, 2017 58.37 58.71 57.60 58.55 3,511,908 +0.55(+0.95%)
Sep 29, 2017 57.06 58.10 56.91 58.00 5,982,394 +1.08(+1.90%)
Sep 28, 2017 57.97 58.20 56.92 56.92 3,646,841 -1.29(-2.22%)
Sep 27, 2017 58.05 58.66 57.47 58.21 4,550,389 +0.21(+0.36%)
Sep 26, 2017 60.00 60.21 57.99 58.00 3,754,810 -2.10(-3.49%)
Sep 25, 2017 59.40 60.74 59.26 60.10 4,654,898 +0.87(+1.47%)
Sep 22, 2017 58.73 59.26 58.28 59.23 1,988,782 +0.44(+0.75%)
Sep 21, 2017 59.00 59.15 58.55 58.79 1,581,857 -0.26(-0.44%)
Sep 20, 2017 58.91 59.39 58.67 59.05 1,793,680 +0.20(+0.34%)
Sep 19, 2017 57.83 58.99 57.44 58.85 4,056,804 +1.13(+1.96%)
Sep 18, 2017 58.34 58.80 57.45 57.72 2,822,953 -0.51(-0.88%)
Sep 15, 2017 57.89 58.83 57.89 58.23 4,952,980 +0.08(+0.14%)
Sep 14, 2017 60.08 60.16 57.59 58.15 5,421,773 -2.36(-3.90%)
Sep 13, 2017 59.00 60.60 59.00 60.51 3,588,771 +1.69(+2.87%)
Sep 12, 2017 58.06 59.45 57.63 58.82 3,634,048 +0.82(+1.41%)
Sep 11, 2017 59.79 59.92 57.92 58.00 5,047,231 -1.42(-2.39%)
Sep 08, 2017 60.24 60.39 58.68 59.42 5,201,381 -1.08(-1.79%)
Sep 07, 2017 61.97 61.99 59.25 60.50 6,183,504 -1.48(-2.39%)
Sep 06, 2017 63.82 63.82 61.84 61.98 3,732,572 -1.66(-2.61%)
Sep 05, 2017 64.10 64.51 63.31 63.64 1,735,465 -0.70(-1.09%)
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.