Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 58.90 59.16 58.35 58.71 27,818,130 -0.44(-0.74%)
Jan 30, 2017 59.65 59.74 58.84 59.14 34,830,092 -0.59(-0.99%)
Jan 27, 2017 59.38 59.85 58.93 59.73 49,354,152 +1.37(+2.35%)
Jan 26, 2017 58.23 58.60 57.71 58.36 47,559,904 +0.54(+0.93%)
Jan 25, 2017 58.07 58.21 57.62 57.83 27,055,828 +0.15(+0.25%)
Jan 24, 2017 57.39 57.88 57.16 57.68 27,150,990 +0.51(+0.89%)
Jan 23, 2017 56.94 57.31 56.82 57.17 25,393,842 +0.20(+0.35%)
Jan 20, 2017 56.91 57.05 56.64 56.97 33,271,470 +0.40(+0.71%)
Jan 19, 2017 56.52 57.19 56.48 56.57 20,318,924 -0.18(-0.32%)
Jan 18, 2017 56.91 56.94 56.41 56.76 21,658,562 -0.03(-0.05%)
Jan 17, 2017 56.92 56.94 56.33 56.78 22,754,656 -0.15(-0.27%)
Jan 13, 2017 56.94 56.94 56.94 0 +0.08(+0.14%)
Jan 12, 2017 57.26 57.57 56.26 56.86 23,088,242 -0.53(-0.92%)
Jan 11, 2017 56.86 57.42 56.69 57.38 23,693,758 +0.52(+0.91%)
Jan 10, 2017 56.96 57.27 56.56 56.86 20,473,994 -0.02(-0.03%)
Jan 09, 2017 56.99 57.28 56.79 56.88 22,442,146 -0.18(-0.32%)
Jan 06, 2017 56.57 57.35 56.34 57.06 21,939,388 +0.49(+0.87%)
Jan 05, 2017 56.47 56.90 56.33 56.57 27,393,192 +0.00(+0.00%)
Jan 04, 2017 56.74 56.98 56.41 56.57 23,483,840 -0.25(-0.45%)
Jan 03, 2017 57.02 57.06 56.41 56.83 22,748,740 +0.40(+0.71%)
Dec 30, 2016 56.43 56.43 56.43 0 -0.69(-1.21%)
Dec 29, 2016 57.08 57.39 56.96 57.12 11,286,221 -0.08(-0.14%)
Dec 28, 2016 57.57 57.57 57.06 57.20 16,135,869 -0.26(-0.46%)
Dec 27, 2016 57.40 58.18 57.40 57.46 12,940,078 +0.04(+0.06%)
Dec 23, 2016 57.43 57.43 57.43 0 -0.28(-0.49%)
Dec 22, 2016 57.97 58.21 57.58 57.71 24,420,370 +0.01(+0.02%)
Dec 21, 2016 57.60 57.85 57.32 57.70 18,822,566 +0.00(+0.00%)
Dec 20, 2016 57.84 57.94 57.23 57.70 28,660,488 -0.07(-0.13%)
Dec 19, 2016 56.81 57.91 56.68 57.77 37,809,728 +1.20(+2.12%)
Dec 16, 2016 57.16 57.16 56.41 56.57 46,749,908 -0.25(-0.45%)
Dec 15, 2016 56.94 57.35 56.57 56.83 30,469,106 -0.09(-0.16%)
Dec 14, 2016 57.21 57.62 56.78 56.92 33,416,926 -0.27(-0.48%)
Dec 13, 2016 56.76 57.59 56.52 57.19 38,624,956 +0.74(+1.30%)
Dec 12, 2016 56.14 56.57 56.05 56.46 22,241,256 +0.18(+0.32%)
Dec 09, 2016 55.56 56.29 55.51 56.27 30,117,478 +0.87(+1.57%)
Dec 08, 2016 55.67 55.92 55.25 55.40 23,356,302 -0.33(-0.59%)
Dec 07, 2016 54.49 55.74 54.30 55.73 33,926,324 +1.29(+2.37%)
Dec 06, 2016 54.88 54.90 54.30 54.44 21,987,638 -0.25(-0.45%)
Dec 05, 2016 54.21 55.02 54.09 54.69 25,935,954 +0.88(+1.64%)
Dec 02, 2016 53.65 54.00 53.40 53.80 28,098,192 +0.05(+0.08%)
Dec 01, 2016 54.59 54.62 53.52 53.76 38,031,472 -0.96(-1.76%)
Nov 30, 2016 55.27 55.56 54.68 54.72 38,147,980 -0.75(-1.36%)
Nov 29, 2016 55.08 55.77 54.96 55.48 24,629,860 +0.44(+0.79%)
Nov 28, 2016 54.79 55.41 54.68 55.04 22,727,618 +0.07(+0.13%)
Nov 25, 2016 54.76 54.97 54.60 54.97 9,260,782 +0.12(+0.22%)
Nov 23, 2016 54.85 54.85 54.85 0 -0.65(-1.18%)
Nov 22, 2016 55.38 55.63 55.22 55.50 25,555,310 +0.24(+0.43%)
Nov 21, 2016 54.94 55.37 54.87 55.27 21,631,012 +0.46(+0.85%)
Nov 18, 2016 55.19 55.52 54.76 54.80 30,488,540 -0.26(-0.48%)
Nov 17, 2016 54.86 55.35 54.45 55.07 35,380,148 +0.90(+1.66%)
Nov 16, 2016 53.52 54.18 53.40 54.17 30,097,772 +0.71(+1.32%)
Nov 15, 2016 52.97 54.02 52.96 53.46 39,529,992 +1.04(+1.97%)
Nov 14, 2016 53.24 53.29 51.67 52.42 45,732,480 -0.81(-1.52%)
Nov 11, 2016 52.52 53.32 52.32 53.24 42,980,080 +0.29(+0.55%)
Nov 10, 2016 54.55 54.56 52.51 52.95 64,074,664 -1.33(-2.44%)
Nov 09, 2016 54.12 54.39 53.41 54.27 55,002,652 -0.27(-0.50%)
Nov 08, 2016 54.62 54.82 54.26 54.54 25,416,112 +0.05(+0.08%)
Nov 07, 2016 53.92 54.59 53.92 54.50 35,093,252 +1.54(+2.91%)
Nov 04, 2016 52.90 53.47 52.78 52.96 31,815,026 -0.45(-0.84%)
Nov 03, 2016 53.70 53.76 53.32 53.41 23,946,156 -0.20(-0.37%)
Nov 02, 2016 53.96 54.06 53.49 53.61 24,551,216 -0.33(-0.62%)
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.