Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 63.36 63.78 62.89 63.76 1,981,436 +0.44(+0.69%)
Sep 28, 2017 63.37 63.73 62.79 63.32 1,689,750 +0.11(+0.17%)
Sep 27, 2017 63.39 63.68 63.02 63.21 1,959,710 -0.12(-0.19%)
Sep 26, 2017 63.71 64.14 63.29 63.33 1,580,127 -0.34(-0.53%)
Sep 25, 2017 64.18 64.28 63.51 63.67 2,214,327 -0.49(-0.76%)
Sep 22, 2017 64.30 64.55 63.94 64.16 1,538,406 -0.08(-0.12%)
Sep 21, 2017 64.50 64.86 64.22 64.24 1,232,176 -0.24(-0.37%)
Sep 20, 2017 64.72 65.08 64.01 64.48 2,634,685 -0.30(-0.46%)
Sep 19, 2017 65.38 65.41 64.53 64.78 2,005,847 -0.42(-0.64%)
Sep 18, 2017 65.31 65.42 64.64 65.20 1,584,970 +0.00(+0.00%)
Sep 15, 2017 65.41 65.64 64.87 65.20 2,115,398 -0.05(-0.08%)
Sep 14, 2017 65.10 65.27 64.77 65.25 2,584,337 -0.03(-0.05%)
Sep 13, 2017 65.32 65.83 65.22 65.28 1,517,180 -0.12(-0.18%)
Sep 12, 2017 65.25 65.50 65.18 65.40 1,832,450 +0.12(+0.18%)
Sep 11, 2017 65.33 65.39 64.52 65.28 1,842,380 +0.58(+0.90%)
Sep 08, 2017 64.85 65.08 64.62 64.70 2,608,157 -0.15(-0.23%)
Sep 07, 2017 63.58 65.12 63.23 64.85 2,558,538 +1.46(+2.30%)
Sep 06, 2017 63.55 63.60 63.06 63.39 3,216,109 +0.22(+0.35%)
Sep 05, 2017 62.64 63.25 62.64 63.17 2,860,197 +0.30(+0.48%)
Sep 01, 2017 62.75 62.97 62.47 62.87 1,407,533 +0.17(+0.27%)
Aug 31, 2017 62.16 62.81 61.88 62.70 2,934,224 +0.76(+1.23%)
Aug 30, 2017 61.52 62.19 61.50 61.94 2,101,838 +0.44(+0.72%)
Aug 29, 2017 61.36 61.67 61.08 61.50 1,331,328 -0.04(-0.06%)
Aug 28, 2017 61.53 61.84 61.38 61.54 2,102,054 +0.21(+0.34%)
Aug 25, 2017 61.73 61.97 61.24 61.33 1,965,984 -0.06(-0.10%)
Aug 24, 2017 61.61 61.61 61.15 61.39 2,098,981 +0.03(+0.05%)
Aug 23, 2017 61.44 61.60 61.23 61.36 1,597,889 -0.24(-0.39%)
Aug 22, 2017 61.26 61.81 61.10 61.60 3,459,247 +0.25(+0.41%)
Aug 21, 2017 60.82 61.47 60.65 61.35 1,806,313 +0.60(+0.99%)
Aug 18, 2017 60.71 61.08 60.44 60.75 1,513,092 -0.15(-0.25%)
Aug 17, 2017 61.42 61.97 60.88 60.90 1,765,704 -0.60(-0.98%)
Aug 16, 2017 61.27 61.53 61.08 61.50 1,388,941 +0.47(+0.77%)
Aug 15, 2017 60.86 61.68 60.56 61.03 2,220,781 +0.29(+0.48%)
Aug 14, 2017 60.19 60.83 60.04 60.74 2,475,394 +1.01(+1.69%)
Aug 11, 2017 60.05 60.22 59.64 59.73 2,285,863 -0.01(-0.02%)
Aug 10, 2017 60.87 61.37 59.71 59.74 2,690,725 -1.07(-1.76%)
Aug 09, 2017 59.95 60.87 59.76 60.81 4,017,297 +0.81(+1.35%)
Aug 08, 2017 60.49 61.00 60.31 60.00 4,663,668 -1.83(-2.96%)
Aug 07, 2017 62.12 62.34 61.25 61.83 4,207,250 -0.29(-0.47%)
Aug 04, 2017 62.37 62.85 61.86 62.12 1,277,542 -0.16(-0.26%)
Aug 03, 2017 61.23 62.47 61.20 62.28 1,768,815 +0.74(+1.20%)
Aug 02, 2017 62.04 62.21 61.38 61.54 1,831,228 -0.73(-1.17%)
Aug 01, 2017 62.60 62.69 61.92 62.27 1,750,974 -0.25(-0.40%)
Jul 31, 2017 62.45 62.83 62.32 62.52 2,130,374 +0.31(+0.50%)
Jul 28, 2017 62.15 62.65 62.06 62.21 1,540,607 +0.20(+0.32%)
Jul 27, 2017 62.06 62.20 61.70 62.01 2,090,512 -0.05(-0.08%)
Jul 26, 2017 60.88 62.20 60.80 62.06 3,153,569 +0.78(+1.27%)
Jul 25, 2017 62.98 63.03 61.12 61.28 6,067,931 -2.01(-3.18%)
Jul 24, 2017 63.20 63.46 63.08 63.29 1,811,946 +0.13(+0.21%)
Jul 21, 2017 62.75 63.42 62.39 63.16 2,097,192 +0.41(+0.65%)
Jul 20, 2017 62.56 62.91 62.54 62.75 1,394,582 +0.33(+0.53%)
Jul 19, 2017 62.71 62.79 62.29 62.42 1,850,573 -0.04(-0.06%)
Jul 18, 2017 63.00 63.00 62.26 62.46 1,808,388 -0.61(-0.97%)
Jul 17, 2017 63.45 63.51 63.03 63.07 1,695,813 -0.28(-0.44%)
Jul 14, 2017 63.15 63.53 62.90 63.35 2,131,365 +0.30(+0.48%)
Jul 13, 2017 62.56 63.08 62.49 63.05 2,976,754 +0.49(+0.78%)
Jul 12, 2017 62.45 62.94 62.41 62.56 2,016,188 +0.35(+0.56%)
Jul 11, 2017 62.41 62.50 61.96 62.21 1,220,979 -0.26(-0.42%)
Jul 10, 2017 62.50 62.71 62.29 62.47 1,596,841 -0.12(-0.19%)
Jul 07, 2017 62.30 62.81 62.12 62.59 2,289,463 +0.80(+1.29%)
Jul 06, 2017 62.35 62.50 61.66 61.79 2,319,605 -0.76(-1.22%)
Jul 05, 2017 62.71 62.88 62.33 62.55 3,000,331 -0.12(-0.19%)
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.