Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.27 55.66 55.21 55.50 6,353,444 +0.05(+0.09%)
Jul 28, 2016 55.59 55.81 54.98 55.45 9,574,064 -0.34(-0.61%)
Jul 27, 2016 56.50 57.00 55.47 55.79 10,295,057 -0.58(-1.03%)
Jul 26, 2016 57.20 57.87 56.25 56.37 8,546,591 -0.77(-1.35%)
Jul 25, 2016 56.87 57.15 56.46 57.14 7,256,091 +0.41(+0.72%)
Jul 22, 2016 56.82 56.96 56.42 56.73 8,614,746 -0.26(-0.46%)
Jul 21, 2016 57.99 58.03 56.57 56.99 8,317,152 -0.77(-1.33%)
Jul 20, 2016 57.99 58.10 57.74 57.76 5,872,418 +0.00(+0.00%)
Jul 19, 2016 57.46 57.77 57.15 57.76 7,442,696 +0.02(+0.03%)
Jul 18, 2016 58.00 58.16 57.74 57.74 6,478,026 -0.13(-0.22%)
Jul 15, 2016 58.59 58.87 57.87 57.87 9,225,206 -0.62(-1.06%)
Jul 14, 2016 58.30 58.60 58.15 58.49 7,488,292 +0.50(+0.86%)
Jul 13, 2016 58.18 58.44 57.73 57.99 9,126,199 -0.07(-0.12%)
Jul 12, 2016 57.09 58.20 57.07 58.06 11,164,218 +1.23(+2.16%)
Jul 11, 2016 56.83 57.23 56.71 56.83 8,122,021 +0.11(+0.19%)
Jul 08, 2016 56.10 56.82 55.92 56.72 8,645,942 +0.80(+1.43%)
Jul 07, 2016 55.80 55.97 55.56 55.92 6,947,759 +0.12(+0.22%)
Jul 06, 2016 54.88 55.81 54.82 55.80 7,863,271 +0.60(+1.09%)
Jul 05, 2016 55.34 55.90 55.01 55.20 10,255,124 -0.41(-0.74%)
Jul 01, 2016 55.07 55.61 55.61 55.61 9,285,100 +0.41(+0.74%)
Jun 30, 2016 55.29 55.43 54.60 55.20 17,350,521 +0.07(+0.13%)
Jun 29, 2016 54.50 55.14 52.89 55.13 36,082,776 +2.04(+3.84%)
Jun 28, 2016 52.04 53.20 51.57 53.09 20,786,300 +1.20(+2.31%)
Jun 27, 2016 52.00 52.52 51.47 51.89 15,373,908 -0.70(-1.33%)
Jun 24, 2016 52.36 53.36 52.18 52.59 18,481,189 -1.53(-2.83%)
Jun 23, 2016 55.11 55.18 53.95 54.12 11,215,668 -0.45(-0.82%)
Jun 22, 2016 55.00 55.14 54.53 54.57 7,018,646 -0.20(-0.37%)
Jun 21, 2016 54.46 55.09 54.44 54.77 8,278,214 +0.41(+0.75%)
Jun 20, 2016 54.23 55.15 54.23 54.36 8,429,371 +0.65(+1.21%)
Jun 17, 2016 53.45 53.87 53.16 53.71 11,007,105 +0.24(+0.45%)
Jun 16, 2016 53.54 53.63 52.94 53.47 14,453,465 -0.84(-1.55%)
Jun 15, 2016 54.24 55.06 54.24 54.31 7,498,346 +0.19(+0.35%)
Jun 14, 2016 54.58 54.94 54.08 54.12 9,585,498 -0.79(-1.44%)
Jun 13, 2016 55.00 55.64 54.88 54.91 8,582,081 -0.20(-0.36%)
Jun 10, 2016 54.64 55.36 54.55 55.11 12,183,598 +0.17(+0.31%)
Jun 09, 2016 54.11 55.04 53.88 54.94 11,609,794 +0.82(+1.52%)
Jun 08, 2016 53.83 54.34 53.66 54.12 12,068,045 +0.57(+1.06%)
Jun 07, 2016 54.16 54.35 53.55 53.55 13,333,675 -0.75(-1.38%)
Jun 06, 2016 53.77 54.54 53.69 54.30 13,808,032 +0.85(+1.59%)
Jun 03, 2016 54.29 54.57 53.40 53.45 17,265,816 -1.08(-1.98%)
Jun 02, 2016 54.22 54.67 54.22 54.53 13,900,385 -0.40(-0.73%)
Jun 01, 2016 53.33 55.04 52.92 54.93 28,408,219 -0.29(-0.53%)
May 31, 2016 56.41 56.47 55.18 55.22 14,233,113 -0.97(-1.73%)
May 27, 2016 56.17 56.19 56.19 56.19 8,525,900 +0.35(+0.63%)
May 26, 2016 56.05 56.36 55.60 55.84 9,061,988 -0.15(-0.27%)
May 25, 2016 56.47 56.69 55.77 55.99 9,921,707 -0.60(-1.06%)
May 24, 2016 56.05 56.77 55.86 56.59 11,098,517 +0.60(+1.07%)
May 23, 2016 56.60 56.97 55.95 55.99 7,780,529 -0.49(-0.87%)
May 20, 2016 55.88 57.06 55.41 56.48 13,745,298 -0.56(-0.98%)
May 19, 2016 55.91 57.30 55.67 57.04 9,376,468 +0.92(+1.64%)
May 18, 2016 56.76 56.87 55.67 56.12 11,532,752 -0.98(-1.72%)
May 17, 2016 57.15 57.38 56.65 57.10 7,620,685 -0.04(-0.07%)
May 16, 2016 57.27 57.53 56.63 57.14 8,045,788 -0.17(-0.30%)
May 13, 2016 57.74 58.12 57.28 57.31 7,392,620 -0.68(-1.17%)
May 12, 2016 57.52 58.34 57.31 57.99 8,083,244 +0.98(+1.72%)
May 11, 2016 58.50 58.68 56.85 57.01 12,822,988 -2.19(-3.70%)
May 10, 2016 58.61 59.99 58.61 59.20 7,598,153 +0.48(+0.82%)
May 09, 2016 58.59 59.19 58.45 58.72 5,604,923 +0.29(+0.50%)
May 06, 2016 58.16 58.44 57.38 58.43 7,307,963 +0.24(+0.41%)
May 05, 2016 58.94 58.98 58.00 58.19 7,845,699 -0.92(-1.56%)
May 04, 2016 59.23 59.96 58.82 59.11 8,062,777 -0.41(-0.69%)
May 03, 2016 59.24 59.85 59.03 59.52 8,061,253 -0.07(-0.12%)
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.