Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.38 62.96 62.10 62.51 2,264,208 -0.21(-0.33%)
Aug 30, 2016 62.73 63.01 62.22 62.72 1,920,398 -0.30(-0.48%)
Aug 29, 2016 62.73 63.25 62.71 63.02 1,253,188 +0.47(+0.75%)
Aug 26, 2016 63.20 63.35 62.30 62.55 1,169,517 -0.55(-0.87%)
Aug 25, 2016 63.11 63.75 62.81 63.10 1,670,575 -0.28(-0.44%)
Aug 24, 2016 63.70 64.08 63.17 63.38 2,010,719 -0.43(-0.67%)
Aug 23, 2016 64.33 64.61 63.06 63.81 2,393,045 -0.19(-0.29%)
Aug 22, 2016 64.68 65.35 63.72 63.99 3,160,990 +0.21(+0.33%)
Aug 19, 2016 64.04 64.59 63.05 63.78 4,147,800 -0.09(-0.14%)
Aug 18, 2016 63.02 64.36 62.01 63.87 6,725,354 +3.13(+5.14%)
Aug 17, 2016 60.16 60.80 59.47 60.75 2,632,916 +0.37(+0.61%)
Aug 16, 2016 60.43 60.48 59.88 60.38 1,710,820 -0.11(-0.17%)
Aug 15, 2016 60.19 60.65 59.81 60.48 1,930,228 +0.55(+0.92%)
Aug 12, 2016 60.11 60.60 59.65 59.93 1,431,963 -0.11(-0.19%)
Aug 11, 2016 59.69 61.31 59.30 60.04 2,003,304 +1.10(+1.86%)
Aug 10, 2016 58.93 59.59 58.56 58.95 1,617,049 +0.33(+0.57%)
Aug 09, 2016 59.66 59.66 58.47 58.61 1,982,906 -1.56(-2.60%)
Aug 08, 2016 60.91 61.10 60.01 60.17 2,283,404 -0.54(-0.88%)
Aug 05, 2016 59.63 60.77 59.28 60.71 2,515,483 +1.47(+2.49%)
Aug 04, 2016 59.74 60.34 58.95 59.24 2,989,796 +0.24(+0.40%)
Aug 03, 2016 57.78 59.29 57.28 59.00 3,112,743 +0.21(+0.36%)
Aug 02, 2016 60.52 60.52 58.76 58.79 1,980,211 -1.72(-2.85%)
Aug 01, 2016 60.19 60.66 59.69 60.52 1,966,050 +0.39(+0.65%)
Jul 29, 2016 59.85 60.30 59.26 60.13 1,374,204 +0.12(+0.20%)
Jul 28, 2016 59.69 60.22 59.23 60.00 1,307,234 +0.15(+0.26%)
Jul 27, 2016 60.42 61.02 59.46 59.85 2,786,904 -0.57(-0.94%)
Jul 26, 2016 60.34 60.91 59.97 60.42 2,267,634 +0.11(+0.19%)
Jul 25, 2016 58.46 60.74 58.26 60.30 4,407,058 +2.00(+3.43%)
Jul 22, 2016 57.33 58.39 57.29 58.30 2,342,607 +0.72(+1.24%)
Jul 21, 2016 57.62 58.12 57.36 57.59 1,839,288 +0.07(+0.13%)
Jul 20, 2016 57.33 57.73 57.14 57.51 1,927,810 +0.31(+0.54%)
Jul 19, 2016 57.10 57.73 56.85 57.20 1,447,898 -0.08(-0.14%)
Jul 18, 2016 56.82 57.36 56.53 57.29 2,078,762 +0.77(+1.37%)
Jul 15, 2016 56.94 57.16 56.43 56.51 1,507,870 -0.33(-0.57%)
Jul 14, 2016 57.40 57.42 56.54 56.84 1,380,637 -0.21(-0.37%)
Jul 13, 2016 57.69 57.76 56.72 57.05 1,019,980 -0.42(-0.74%)
Jul 12, 2016 56.71 57.59 56.65 57.47 2,314,710 +1.00(+1.77%)
Jul 11, 2016 56.45 56.85 56.32 56.47 1,661,516 +0.19(+0.33%)
Jul 08, 2016 55.66 56.82 54.86 56.29 2,516,607 +1.42(+2.60%)
Jul 07, 2016 55.55 55.82 54.27 54.86 4,506,113 -0.85(-1.52%)
Jul 06, 2016 54.28 55.74 54.09 55.71 2,910,122 +1.16(+2.13%)
Jul 05, 2016 54.56 55.17 53.99 54.54 2,543,505 -0.40(-0.73%)
Jul 01, 2016 54.41 54.94 54.94 54.94 2,783,297 +0.33(+0.60%)
Jun 30, 2016 54.67 54.84 53.97 54.62 2,658,290 +0.04(+0.07%)
Jun 29, 2016 53.69 55.34 53.50 54.58 2,664,688 +1.29(+2.43%)
Jun 28, 2016 52.34 53.67 52.31 53.28 2,855,149 +0.19(+0.35%)
Jun 27, 2016 54.52 54.71 52.57 53.10 3,173,131 -1.81(-3.29%)
Jun 24, 2016 54.58 55.33 54.57 54.90 5,563,540 -1.36(-2.42%)
Jun 23, 2016 56.37 56.57 55.94 56.26 2,143,910 +0.41(+0.74%)
Jun 22, 2016 55.48 56.23 55.48 55.85 2,052,123 +0.37(+0.66%)
Jun 21, 2016 55.37 55.77 54.90 55.48 2,688,416 +0.30(+0.55%)
Jun 20, 2016 55.94 56.16 55.11 55.18 2,331,326 -0.37(-0.67%)
Jun 17, 2016 55.22 56.47 55.06 55.55 3,267,135 +0.39(+0.71%)
Jun 16, 2016 55.24 55.29 54.46 55.16 2,004,029 -0.08(-0.15%)
Jun 15, 2016 54.27 55.85 54.10 55.24 3,249,687 +1.29(+2.40%)
Jun 14, 2016 55.06 55.06 53.43 53.95 3,115,488 -0.78(-1.43%)
Jun 13, 2016 55.38 55.90 54.73 54.73 2,936,664 -0.92(-1.65%)
Jun 10, 2016 55.37 55.84 54.99 55.65 1,904,625 -0.50(-0.90%)
Jun 09, 2016 56.67 56.68 55.54 56.15 2,348,946 -0.60(-1.06%)
Jun 08, 2016 57.20 57.38 56.44 56.76 3,136,369 -0.41(-0.71%)
Jun 07, 2016 56.97 57.42 56.95 57.16 3,451,881 -0.14(-0.24%)
Jun 06, 2016 57.60 57.99 56.94 57.30 4,143,250 -0.48(-0.83%)
Jun 03, 2016 57.79 58.14 57.73 57.78 3,758,328 -0.25(-0.43%)
Jun 02, 2016 56.79 58.13 56.20 58.03 6,638,711 +2.38(+4.27%)
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.