Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.63 55.01 54.28 54.95 6,690,596 +0.35(+0.65%)
Jul 28, 2017 54.11 54.66 53.94 54.60 5,494,436 +0.48(+0.89%)
Jul 27, 2017 54.53 54.60 53.96 54.11 8,876,345 -0.20(-0.36%)
Jul 26, 2017 54.99 55.02 54.27 54.31 5,941,778 -0.96(-1.73%)
Jul 25, 2017 55.20 55.39 54.83 55.27 5,542,008 +0.41(+0.75%)
Jul 24, 2017 55.54 55.62 54.68 54.86 8,057,969 -0.93(-1.67%)
Jul 21, 2017 54.90 55.83 54.82 55.79 11,872,920 +0.79(+1.44%)
Jul 20, 2017 55.01 55.45 54.72 55.00 12,804,898 +1.24(+2.30%)
Jul 19, 2017 53.60 53.86 53.41 53.76 4,779,883 +0.11(+0.21%)
Jul 18, 2017 53.73 54.05 53.48 53.65 5,289,857 -0.13(-0.24%)
Jul 17, 2017 53.97 54.30 53.74 53.78 7,397,781 -0.20(-0.36%)
Jul 14, 2017 53.93 54.17 53.64 53.97 6,818,878 +0.06(+0.10%)
Jul 13, 2017 54.18 54.51 53.91 53.92 8,713,257 -0.26(-0.48%)
Jul 12, 2017 54.26 54.67 54.06 54.18 7,782,244 +0.04(+0.07%)
Jul 11, 2017 54.47 54.84 54.01 54.14 7,761,378 -0.51(-0.94%)
Jul 10, 2017 53.87 54.73 53.67 54.65 9,609,644 +0.70(+1.29%)
Jul 07, 2017 53.41 54.05 53.07 53.95 8,753,395 +0.76(+1.43%)
Jul 06, 2017 53.46 53.71 53.04 53.19 9,709,685 -0.37(-0.69%)
Jul 05, 2017 54.20 54.24 53.52 53.56 17,373,576 -1.01(-1.86%)
Jul 03, 2017 54.32 54.91 54.28 54.58 10,649,685 -0.33(-0.59%)
Jun 30, 2017 52.67 55.56 52.59 54.90 50,015,248 +5.43(+10.96%)
Jun 29, 2017 49.63 49.91 49.31 49.48 15,821,502 -0.18(-0.36%)
Jun 28, 2017 49.48 49.89 49.28 49.65 8,087,929 +0.38(+0.77%)
Jun 27, 2017 49.50 49.56 48.98 49.27 8,460,771 -0.31(-0.62%)
Jun 26, 2017 49.27 49.85 49.01 49.58 8,560,698 +0.40(+0.81%)
Jun 23, 2017 48.53 49.24 48.08 49.18 9,158,499 +0.42(+0.86%)
Jun 22, 2017 48.95 48.97 48.47 48.76 11,456,333 -0.18(-0.36%)
Jun 21, 2017 48.30 49.03 48.30 48.94 13,992,235 +0.96(+2.00%)
Jun 20, 2017 48.43 48.51 47.55 47.98 11,473,334 -0.43(-0.88%)
Jun 19, 2017 47.85 48.59 47.83 48.41 12,106,081 +0.86(+1.80%)
Jun 16, 2017 48.16 48.24 47.26 47.55 27,645,548 -1.68(-3.40%)
Jun 15, 2017 50.25 50.30 49.07 49.23 17,238,238 -1.64(-3.22%)
Jun 14, 2017 50.70 50.87 50.20 50.86 7,290,272 +0.33(+0.64%)
Jun 13, 2017 50.28 50.86 50.10 50.54 9,370,806 +0.26(+0.52%)
Jun 12, 2017 49.79 50.48 49.78 50.28 9,865,322 +0.53(+1.07%)
Jun 09, 2017 49.51 49.76 49.13 49.75 8,970,435 +0.24(+0.49%)
Jun 08, 2017 50.38 49.46 49.51 8,366,505 -0.03(-0.06%)
Jun 07, 2017 49.12 49.65 49.09 49.53 7,992,843 +0.70(+1.43%)
Jun 06, 2017 49.23 49.41 48.79 48.84 9,589,045 -0.49(-1.00%)
Jun 05, 2017 49.32 49.53 49.04 49.33 6,177,954 +0.03(+0.06%)
Jun 02, 2017 49.04 49.33 48.72 49.30 19,892,804 +0.63(+1.30%)
Jun 01, 2017 49.37 49.60 48.58 48.67 14,347,657 -0.47(-0.97%)
May 31, 2017 49.17 49.41 48.88 49.14 9,638,718 +0.06(+0.13%)
May 30, 2017 48.93 49.17 48.82 49.08 8,668,635 +0.31(+0.63%)
May 26, 2017 48.55 48.93 48.44 48.77 6,384,958 +0.22(+0.46%)
May 25, 2017 48.58 48.77 48.42 48.55 8,224,691 +0.32(+0.65%)
May 24, 2017 48.46 48.50 47.98 48.23 10,139,483 -0.18(-0.36%)
May 23, 2017 48.21 48.80 48.11 48.41 11,955,444 +0.58(+1.22%)
May 22, 2017 48.01 48.19 47.67 47.83 14,742,038 -0.19(-0.39%)
May 19, 2017 47.30 48.33 47.12 48.01 21,617,526 +0.08(+0.17%)
May 18, 2017 48.20 48.30 47.57 47.93 24,344,116 -0.11(-0.23%)
May 17, 2017 48.95 49.03 48.04 48.04 19,777,628 -0.91(-1.86%)
May 16, 2017 48.57 49.50 48.34 48.95 15,700,912 -0.92(-1.84%)
May 15, 2017 50.19 50.26 49.78 49.87 8,843,429 -0.40(-0.79%)
May 12, 2017 50.17 50.44 49.88 50.26 6,045,228 -0.04(-0.07%)
May 11, 2017 50.56 50.56 49.52 50.30 7,007,767 -0.30(-0.59%)
May 10, 2017 50.92 51.06 50.55 50.60 6,278,971 -0.31(-0.60%)
May 09, 2017 50.38 51.08 50.23 50.90 6,945,559 +0.55(+1.09%)
May 08, 2017 50.25 50.55 49.92 50.36 9,411,541 +0.32(+0.65%)
May 05, 2017 50.46 50.54 49.67 50.03 14,427,612 -0.48(-0.95%)
May 04, 2017 50.71 50.85 50.26 50.51 7,365,275 -0.06(-0.11%)
May 03, 2017 51.16 51.28 50.45 50.57 10,216,607 -0.50(-0.98%)
May 02, 2017 51.12 51.15 50.81 51.07 7,939,871 +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.