Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.60 54.98 54.25 54.92 6,694,631 +0.35(+0.65%)
Jul 28, 2017 54.08 54.62 53.91 54.56 5,497,750 +0.48(+0.89%)
Jul 27, 2017 54.50 54.57 53.93 54.08 8,881,699 -0.20(-0.36%)
Jul 26, 2017 54.95 54.99 54.24 54.27 5,945,362 -0.96(-1.73%)
Jul 25, 2017 55.17 55.35 54.79 55.23 5,545,351 +0.41(+0.75%)
Jul 24, 2017 55.51 55.59 54.65 54.82 8,062,829 -0.93(-1.67%)
Jul 21, 2017 54.87 55.80 54.79 55.75 11,880,081 +0.79(+1.44%)
Jul 20, 2017 54.98 55.42 54.68 54.96 12,812,622 +1.24(+2.30%)
Jul 19, 2017 53.57 53.82 53.37 53.73 4,782,766 +0.11(+0.21%)
Jul 18, 2017 53.70 54.01 53.45 53.61 5,293,048 -0.13(-0.24%)
Jul 17, 2017 53.94 54.26 53.71 53.74 7,402,243 -0.20(-0.36%)
Jul 14, 2017 53.89 54.13 53.60 53.94 6,822,991 +0.06(+0.10%)
Jul 13, 2017 54.14 54.48 53.87 53.88 8,718,513 -0.26(-0.48%)
Jul 12, 2017 54.23 54.64 54.03 54.14 7,786,938 +0.04(+0.07%)
Jul 11, 2017 54.44 54.80 53.98 54.11 7,766,060 -0.51(-0.94%)
Jul 10, 2017 53.84 54.69 53.64 54.62 9,615,440 +0.70(+1.29%)
Jul 07, 2017 53.38 54.01 53.04 53.92 8,758,675 +0.76(+1.43%)
Jul 06, 2017 53.43 53.68 53.01 53.16 9,715,542 -0.37(-0.69%)
Jul 05, 2017 54.16 54.21 53.48 53.53 17,384,056 -1.01(-1.86%)
Jul 03, 2017 54.28 54.88 54.25 54.54 10,656,109 -0.33(-0.59%)
Jun 30, 2017 52.64 55.53 52.55 54.87 50,045,416 +5.42(+10.96%)
Jun 29, 2017 49.60 49.88 49.28 49.45 15,831,045 -0.18(-0.36%)
Jun 28, 2017 49.45 49.86 49.25 49.62 8,092,808 +0.38(+0.77%)
Jun 27, 2017 49.47 49.53 48.95 49.24 8,465,874 -0.31(-0.62%)
Jun 26, 2017 49.24 49.82 48.98 49.55 8,565,862 +0.40(+0.81%)
Jun 23, 2017 48.50 49.21 48.05 49.15 9,164,023 +0.42(+0.86%)
Jun 22, 2017 48.92 48.94 48.44 48.73 11,463,243 -0.18(-0.36%)
Jun 21, 2017 48.27 49.00 48.27 48.91 14,000,674 +0.96(+2.00%)
Jun 20, 2017 48.41 48.48 47.52 47.95 11,480,254 -0.43(-0.88%)
Jun 19, 2017 47.82 48.56 47.80 48.38 12,113,383 +0.86(+1.80%)
Jun 16, 2017 48.13 48.21 47.23 47.52 27,662,222 -1.67(-3.40%)
Jun 15, 2017 50.22 50.27 49.04 49.20 17,248,636 -1.64(-3.22%)
Jun 14, 2017 50.67 50.84 50.17 50.83 7,294,669 +0.33(+0.64%)
Jun 13, 2017 50.25 50.83 50.07 50.51 9,376,458 +0.26(+0.52%)
Jun 12, 2017 49.76 50.45 49.75 50.25 9,871,272 +0.53(+1.07%)
Jun 09, 2017 49.48 49.73 49.10 49.72 8,975,846 +0.24(+0.49%)
Jun 08, 2017 50.35 49.43 49.48 8,371,551 -0.03(-0.06%)
Jun 07, 2017 49.09 49.62 49.06 49.50 7,997,664 +0.70(+1.43%)
Jun 06, 2017 49.20 49.38 48.76 48.81 9,594,829 -0.49(-1.00%)
Jun 05, 2017 49.29 49.50 49.01 49.30 6,181,680 +0.03(+0.06%)
Jun 02, 2017 49.01 49.30 48.69 49.27 19,904,804 +0.63(+1.30%)
Jun 01, 2017 49.34 49.57 48.55 48.64 14,356,311 -0.47(-0.97%)
May 31, 2017 49.14 49.38 48.85 49.11 9,644,533 +0.06(+0.13%)
May 30, 2017 48.90 49.14 48.79 49.05 8,673,865 +0.31(+0.63%)
May 26, 2017 48.52 48.90 48.41 48.74 6,388,810 +0.22(+0.46%)
May 25, 2017 48.55 48.74 48.39 48.52 8,229,653 +0.32(+0.65%)
May 24, 2017 48.43 48.47 47.95 48.20 10,145,600 -0.18(-0.36%)
May 23, 2017 48.18 48.77 48.08 48.38 11,962,657 +0.58(+1.22%)
May 22, 2017 47.98 48.16 47.64 47.80 14,750,932 -0.19(-0.39%)
May 19, 2017 47.27 48.30 47.09 47.98 21,630,568 +0.08(+0.17%)
May 18, 2017 48.17 48.27 47.55 47.90 24,358,802 -0.11(-0.23%)
May 17, 2017 48.92 49.00 48.01 48.01 19,789,560 -0.91(-1.86%)
May 16, 2017 48.54 49.47 48.31 48.92 15,710,384 -0.92(-1.84%)
May 15, 2017 50.16 50.23 49.75 49.84 8,848,764 -0.40(-0.79%)
May 12, 2017 50.14 50.41 49.85 50.23 6,048,875 -0.04(-0.07%)
May 11, 2017 50.53 50.53 49.49 50.27 7,011,995 -0.30(-0.59%)
May 10, 2017 50.89 51.03 50.52 50.57 6,282,759 -0.31(-0.60%)
May 09, 2017 50.35 51.05 50.20 50.87 6,949,749 +0.55(+1.09%)
May 08, 2017 50.22 50.52 49.89 50.33 9,417,219 +0.32(+0.65%)
May 05, 2017 50.43 50.51 49.64 50.00 14,436,316 -0.48(-0.95%)
May 04, 2017 50.68 50.82 50.23 50.48 7,369,719 -0.06(-0.11%)
May 03, 2017 51.13 51.25 50.42 50.54 10,222,771 -0.50(-0.98%)
May 02, 2017 51.09 51.12 50.78 51.04 7,944,661 +0.07(+0.15%)
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.