Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 57.86 58.28 57.19 57.64 7,723,538 -0.36(-0.62%)
Aug 30, 2016 58.46 58.76 57.85 58.00 6,344,565 -0.63(-1.07%)
Aug 29, 2016 59.20 59.25 58.53 58.63 5,831,027 -0.37(-0.63%)
Aug 26, 2016 58.57 59.20 58.30 59.00 9,994,300 -0.24(-0.41%)
Aug 25, 2016 60.01 60.15 59.03 59.24 8,713,898 -0.98(-1.63%)
Aug 24, 2016 59.89 60.33 59.72 60.22 11,378,938 +0.60(+1.01%)
Aug 23, 2016 58.80 59.80 58.80 59.62 8,221,232 +0.96(+1.64%)
Aug 22, 2016 58.85 59.46 58.65 58.66 8,265,962 -0.24(-0.41%)
Aug 19, 2016 57.40 59.14 57.25 58.90 15,987,096 +1.69(+2.95%)
Aug 18, 2016 56.99 57.46 56.93 57.21 6,043,615 +0.35(+0.62%)
Aug 17, 2016 56.87 56.97 56.54 56.86 7,340,541 -0.02(-0.04%)
Aug 16, 2016 56.80 57.03 56.42 56.88 4,901,794 +0.11(+0.19%)
Aug 15, 2016 56.65 57.06 56.62 56.77 4,836,335 +0.32(+0.57%)
Aug 12, 2016 56.70 56.76 56.13 56.45 5,393,354 -0.28(-0.49%)
Aug 11, 2016 55.63 56.89 55.48 56.73 9,539,465 +1.60(+2.90%)
Aug 10, 2016 55.95 56.18 55.07 55.13 6,881,449 -0.64(-1.15%)
Aug 09, 2016 56.08 56.24 55.69 55.77 8,044,357 -0.21(-0.38%)
Aug 08, 2016 56.13 56.39 55.68 55.98 6,306,977 +0.13(+0.23%)
Aug 05, 2016 55.32 56.06 55.17 55.85 7,512,502 +1.06(+1.93%)
Aug 04, 2016 54.96 55.57 54.65 54.79 8,678,003 +0.04(+0.07%)
Aug 03, 2016 54.55 55.19 54.28 54.75 9,686,302 -0.17(-0.31%)
Aug 02, 2016 55.23 55.28 54.78 54.92 7,145,600 -0.49(-0.88%)
Aug 01, 2016 55.73 55.87 55.30 55.41 6,268,342 -0.09(-0.16%)
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 55.98 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 55.91 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 17,350,520 +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 51.48 51.89 15,373,908 -0.70(-1.33%)
Jun 24, 2016 52.36 53.36 52.18 52.59 18,481,188 -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%)
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.