Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.75 57.97 57.42 57.61 5,078,650 +0.10(+0.18%)
Jul 30, 2015 57.47 57.70 56.97 57.51 5,594,062 +0.05(+0.08%)
Jul 29, 2015 56.79 57.67 56.75 57.46 6,839,292 +0.72(+1.28%)
Jul 28, 2015 56.03 56.96 55.92 56.74 6,948,236 +0.87(+1.56%)
Jul 27, 2015 56.20 56.46 55.47 55.87 6,647,760 -0.63(-1.12%)
Jul 24, 2015 57.09 57.09 56.24 56.49 5,967,242 -0.51(-0.89%)
Jul 23, 2015 57.25 57.35 56.91 57.00 6,714,778 -0.04(-0.08%)
Jul 22, 2015 56.44 57.11 56.44 57.04 5,954,128 +0.55(+0.97%)
Jul 21, 2015 56.49 56.78 56.36 56.49 4,626,300 -0.07(-0.12%)
Jul 20, 2015 56.63 56.78 56.41 56.56 5,978,102 +0.16(+0.29%)
Jul 17, 2015 56.19 56.49 55.95 56.40 4,545,314 +0.23(+0.41%)
Jul 16, 2015 56.38 56.45 55.92 56.17 4,335,714 +0.22(+0.39%)
Jul 15, 2015 56.00 56.20 55.85 55.95 5,016,936 -0.22(-0.39%)
Jul 14, 2015 56.42 56.53 55.96 56.17 5,559,328 -0.04(-0.06%)
Jul 13, 2015 55.62 56.28 55.40 56.21 5,047,642 +0.95(+1.71%)
Jul 10, 2015 55.26 55.40 54.78 55.26 5,160,156 +0.54(+0.99%)
Jul 09, 2015 55.12 55.46 54.60 54.72 6,168,402 +0.09(+0.16%)
Jul 08, 2015 55.11 55.38 54.50 54.63 6,732,244 -1.01(-1.82%)
Jul 07, 2015 55.04 55.67 54.53 55.65 7,207,030 +0.73(+1.32%)
Jul 06, 2015 54.54 55.26 54.51 54.92 4,991,124 -0.02(-0.03%)
Jul 02, 2015 54.96 54.94 54.94 54.94 11,800,000 +0.22(+0.40%)
Jul 01, 2015 54.47 54.72 54.29 54.72 5,923,152 +0.71(+1.31%)
Jun 30, 2015 54.42 54.44 53.90 54.01 7,531,108 +0.17(+0.33%)
Jun 29, 2015 54.63 54.74 53.83 53.83 9,003,362 -1.02(-1.86%)
Jun 26, 2015 54.19 55.17 52.61 54.85 20,287,620 +2.24(+4.27%)
Jun 25, 2015 53.40 53.40 52.33 52.61 10,786,644 -0.50(-0.94%)
Jun 24, 2015 53.60 53.69 53.02 53.11 5,054,496 -0.49(-0.91%)
Jun 23, 2015 53.60 53.63 53.41 53.60 5,932,420 +0.20(+0.38%)
Jun 22, 2015 53.43 53.72 53.33 53.40 4,186,666 +0.13(+0.24%)
Jun 19, 2015 53.01 53.42 53.01 53.26 7,285,558 +0.26(+0.50%)
Jun 18, 2015 52.53 53.33 52.51 53.00 5,690,520 +0.62(+1.19%)
Jun 17, 2015 52.37 52.58 52.04 52.38 4,072,494 +0.10(+0.18%)
Jun 16, 2015 51.74 52.49 51.72 52.28 5,034,098 +0.60(+1.17%)
Jun 15, 2015 51.55 51.92 51.37 51.67 4,901,994 -0.22(-0.41%)
Jun 12, 2015 51.78 52.05 51.62 51.89 4,133,038 -0.05(-0.10%)
Jun 11, 2015 52.54 52.56 51.74 51.94 6,178,028 +0.27(+0.52%)
Jun 10, 2015 50.92 52.01 50.83 51.67 6,270,198 +0.99(+1.96%)
Jun 09, 2015 50.74 50.96 50.40 50.67 3,476,544 -0.05(-0.09%)
Jun 08, 2015 50.80 50.95 50.69 50.72 4,314,040 -0.29(-0.58%)
Jun 05, 2015 50.75 51.12 50.56 51.01 3,791,746 +0.04(+0.08%)
Jun 04, 2015 51.03 51.65 50.81 50.97 4,466,968 -0.28(-0.55%)
Jun 03, 2015 51.15 51.54 50.88 51.26 4,766,704 +0.20(+0.39%)
Jun 02, 2015 50.90 51.35 50.76 51.05 4,974,676 +0.17(+0.34%)
Jun 01, 2015 50.88 51.15 50.72 50.88 4,944,110 +0.05(+0.09%)
May 29, 2015 51.15 51.19 50.52 50.83 5,562,280 -0.32(-0.62%)
May 28, 2015 51.12 51.47 50.76 51.15 5,781,666 -0.27(-0.53%)
May 27, 2015 51.74 51.96 51.15 51.42 8,895,158 -0.29(-0.56%)
May 26, 2015 52.22 52.38 51.59 51.71 5,691,368 -0.51(-0.97%)
May 22, 2015 52.60 52.22 52.22 52.22 11,309,600 +0.01(+0.03%)
May 21, 2015 52.44 52.60 52.12 52.20 5,452,840 -0.10(-0.20%)
May 20, 2015 52.46 52.58 52.10 52.30 5,399,902 -0.02(-0.03%)
May 19, 2015 52.31 52.59 52.17 52.32 5,971,288 -0.05(-0.11%)
May 18, 2015 52.55 52.75 52.21 52.38 5,045,232 -0.12(-0.22%)
May 15, 2015 51.83 52.51 51.69 52.49 7,865,296 +0.77(+1.49%)
May 14, 2015 51.47 51.75 51.15 51.72 5,433,374 +0.64(+1.25%)
May 13, 2015 51.35 51.37 50.90 51.08 4,508,286 -0.10(-0.21%)
May 12, 2015 50.99 51.35 50.80 51.19 4,676,460 -0.21(-0.41%)
May 11, 2015 51.21 51.61 51.04 51.40 5,339,420 +0.17(+0.34%)
May 08, 2015 51.15 51.65 51.15 51.22 5,534,780 +0.50(+0.98%)
May 07, 2015 50.22 50.79 50.01 50.72 5,526,328 +0.61(+1.23%)
May 06, 2015 50.13 50.50 49.84 50.11 5,395,908 -0.10(-0.20%)
May 05, 2015 50.22 50.44 50.13 50.21 5,104,504 -0.21(-0.41%)
May 04, 2015 50.50 50.60 50.24 50.42 4,557,780 +0.03(+0.05%)
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.