Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.11 59.37 58.56 58.92 27,718,694 -0.44(-0.74%)
Jan 30, 2017 59.87 59.96 59.06 59.36 34,705,592 -0.59(-0.99%)
Jan 27, 2017 59.59 60.07 59.14 59.95 49,177,740 +1.38(+2.35%)
Jan 26, 2017 58.44 58.81 57.92 58.57 47,389,900 +0.54(+0.93%)
Jan 25, 2017 58.28 58.42 57.83 58.03 26,959,118 +0.15(+0.25%)
Jan 24, 2017 57.60 58.08 57.36 57.89 27,053,940 +0.51(+0.89%)
Jan 23, 2017 57.14 57.52 57.02 57.38 25,303,072 +0.20(+0.35%)
Jan 20, 2017 57.11 57.25 56.84 57.18 33,152,544 +0.40(+0.71%)
Jan 19, 2017 56.72 57.40 56.68 56.78 20,246,294 -0.18(-0.32%)
Jan 18, 2017 57.11 57.14 56.61 56.96 21,581,144 -0.03(-0.05%)
Jan 17, 2017 57.12 57.14 56.53 56.99 22,673,320 -0.15(-0.27%)
Jan 13, 2017 57.14 57.14 57.14 0 +0.08(+0.14%)
Jan 12, 2017 57.47 57.78 56.46 57.06 23,005,714 -0.53(-0.92%)
Jan 11, 2017 57.06 57.62 56.90 57.59 23,609,064 +0.52(+0.91%)
Jan 10, 2017 57.17 57.48 56.76 57.07 20,400,810 -0.02(-0.03%)
Jan 09, 2017 57.20 57.49 57.00 57.09 22,361,928 -0.18(-0.32%)
Jan 06, 2017 56.78 57.55 56.54 57.27 21,860,966 +0.49(+0.87%)
Jan 05, 2017 56.68 57.10 56.53 56.78 27,295,276 +0.00(+0.00%)
Jan 04, 2017 56.94 57.19 56.61 56.78 23,399,898 -0.26(-0.45%)
Jan 03, 2017 57.22 57.27 56.62 57.03 22,667,426 +0.40(+0.71%)
Dec 30, 2016 56.63 56.63 56.63 0 -0.69(-1.21%)
Dec 29, 2016 57.29 57.60 57.17 57.32 11,245,879 -0.08(-0.14%)
Dec 28, 2016 57.78 57.78 57.26 57.41 16,078,192 -0.26(-0.46%)
Dec 27, 2016 57.61 58.39 57.61 57.67 12,893,825 +0.04(+0.06%)
Dec 23, 2016 57.63 57.63 57.63 0 -0.28(-0.49%)
Dec 22, 2016 58.18 58.42 57.78 57.92 24,333,082 +0.01(+0.02%)
Dec 21, 2016 57.81 58.05 57.52 57.91 18,755,286 +0.00(+0.00%)
Dec 20, 2016 58.04 58.14 57.44 57.91 28,558,042 -0.07(-0.13%)
Dec 19, 2016 57.01 58.12 56.89 57.98 37,674,580 +1.20(+2.12%)
Dec 16, 2016 57.37 57.37 56.61 56.78 46,582,800 -0.26(-0.45%)
Dec 15, 2016 57.14 57.55 56.78 57.03 30,360,194 -0.09(-0.16%)
Dec 14, 2016 57.41 57.83 56.99 57.12 33,297,478 -0.27(-0.48%)
Dec 13, 2016 56.96 57.80 56.72 57.40 38,486,892 +0.74(+1.30%)
Dec 12, 2016 56.34 56.78 56.25 56.66 22,161,756 +0.18(+0.32%)
Dec 09, 2016 55.76 56.49 55.71 56.48 30,009,826 +0.87(+1.57%)
Dec 08, 2016 55.87 56.12 55.45 55.60 23,272,816 -0.33(-0.59%)
Dec 07, 2016 54.69 55.94 54.50 55.93 33,805,056 +1.29(+2.37%)
Dec 06, 2016 55.07 55.10 54.50 54.64 21,909,044 -0.25(-0.45%)
Dec 05, 2016 54.41 55.21 54.28 54.88 25,843,246 +0.88(+1.64%)
Dec 02, 2016 53.84 54.20 53.59 54.00 27,997,756 +0.05(+0.08%)
Dec 01, 2016 54.78 54.82 53.71 53.95 37,895,532 -0.97(-1.76%)
Nov 30, 2016 55.46 55.76 54.88 54.92 38,011,624 -0.76(-1.36%)
Nov 29, 2016 55.27 55.97 55.15 55.67 24,541,820 +0.44(+0.79%)
Nov 28, 2016 54.99 55.61 54.87 55.24 22,646,380 +0.07(+0.13%)
Nov 25, 2016 54.95 55.16 54.80 55.16 9,227,680 +0.12(+0.22%)
Nov 23, 2016 55.05 55.05 55.05 0 -0.66(-1.18%)
Nov 22, 2016 55.57 55.83 55.41 55.70 25,463,964 +0.24(+0.43%)
Nov 21, 2016 55.14 55.56 55.06 55.46 21,553,694 +0.46(+0.85%)
Nov 18, 2016 55.39 55.72 54.95 55.00 30,379,560 -0.26(-0.48%)
Nov 17, 2016 55.05 55.55 54.65 55.26 35,253,684 +0.90(+1.66%)
Nov 16, 2016 53.71 54.37 53.60 54.36 29,990,188 +0.71(+1.32%)
Nov 15, 2016 53.16 54.22 53.15 53.65 39,388,692 +1.04(+1.97%)
Nov 14, 2016 53.43 53.48 51.85 52.61 45,569,000 -0.81(-1.52%)
Nov 11, 2016 52.71 53.51 52.51 53.43 42,826,436 +0.29(+0.55%)
Nov 10, 2016 54.75 54.76 52.70 53.14 63,845,616 -1.33(-2.44%)
Nov 09, 2016 54.31 54.59 53.60 54.47 54,806,032 -0.27(-0.50%)
Nov 08, 2016 54.81 55.02 54.45 54.74 25,325,256 +0.05(+0.08%)
Nov 07, 2016 54.11 54.78 54.11 54.69 34,967,804 +1.55(+2.91%)
Nov 04, 2016 53.09 53.66 52.97 53.15 31,701,298 -0.45(-0.84%)
Nov 03, 2016 53.89 53.95 53.51 53.60 23,860,554 -0.20(-0.37%)
Nov 02, 2016 54.15 54.25 53.68 53.80 24,463,452 -0.33(-0.62%)
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.