Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.80 65.00 64.14 64.17 33,124,960 -0.52(-0.81%)
May 30, 2017 64.12 64.69 64.11 64.69 18,579,476 +0.41(+0.64%)
May 26, 2017 64.13 64.52 63.88 64.28 21,579,976 +0.31(+0.49%)
May 25, 2017 63.37 64.21 63.32 63.97 23,785,134 +0.78(+1.24%)
May 24, 2017 63.28 63.29 62.89 63.19 15,962,863 +0.08(+0.13%)
May 23, 2017 63.14 63.17 62.83 63.10 16,787,272 +0.21(+0.34%)
May 22, 2017 62.38 62.94 62.02 62.89 17,671,544 +0.70(+1.12%)
May 19, 2017 62.02 62.57 61.96 62.19 29,343,482 -0.02(-0.03%)
May 18, 2017 61.93 62.60 61.70 62.21 27,425,390 +0.21(+0.34%)
May 17, 2017 63.30 63.49 61.96 62.00 33,244,854 -1.77(-2.78%)
May 16, 2017 62.69 63.80 62.63 63.77 38,040,228 +1.26(+2.01%)
May 15, 2017 62.25 62.56 61.73 62.52 34,511,244 +0.05(+0.07%)
May 12, 2017 62.68 62.68 62.16 62.47 20,484,512 -0.07(-0.12%)
May 11, 2017 62.45 62.79 62.23 62.54 31,508,204 -0.78(-1.23%)
May 10, 2017 63.03 63.55 62.96 63.32 19,677,798 +0.25(+0.39%)
May 09, 2017 62.91 63.29 62.74 63.07 25,020,302 +0.09(+0.15%)
May 08, 2017 63.01 63.08 62.51 62.98 20,322,432 -0.05(-0.09%)
May 05, 2017 62.95 63.06 62.57 63.04 20,938,398 +0.17(+0.28%)
May 04, 2017 63.06 63.11 62.71 62.86 23,806,722 -0.25(-0.39%)
May 03, 2017 63.38 63.38 62.77 63.11 31,663,462 -0.20(-0.32%)
May 02, 2017 63.69 63.69 63.16 63.31 26,165,564 -0.10(-0.16%)
May 01, 2017 62.74 63.54 62.58 63.41 34,974,864 +0.87(+1.39%)
Apr 28, 2017 62.95 63.16 61.84 62.54 43,290,204 +0.17(+0.28%)
Apr 27, 2017 62.26 62.47 61.74 62.37 38,233,048 +0.40(+0.65%)
Apr 26, 2017 62.20 62.41 61.78 61.97 28,661,970 -0.08(-0.13%)
Apr 25, 2017 62.16 61.76 62.05 33,101,610 +0.36(+0.58%)
Apr 24, 2017 61.65 61.81 61.30 61.69 32,584,820 +1.03(+1.70%)
Apr 21, 2017 59.99 60.94 59.79 60.66 35,599,344 +0.82(+1.37%)
Apr 20, 2017 59.80 60.07 59.51 59.84 24,408,976 +0.42(+0.71%)
Apr 19, 2017 59.98 60.07 59.28 59.42 29,546,306 -0.32(-0.54%)
Apr 18, 2017 59.68 60.03 59.53 59.74 16,587,771 -0.08(-0.14%)
Apr 17, 2017 59.42 59.83 59.39 59.82 18,267,980 +0.48(+0.82%)
Apr 13, 2017 59.65 60.17 59.34 59.34 19,589,522 -0.26(-0.43%)
Apr 12, 2017 59.77 59.85 59.48 59.59 18,726,644 -0.23(-0.38%)
Apr 11, 2017 59.93 59.94 59.25 59.82 20,569,134 -0.05(-0.08%)
Apr 10, 2017 59.94 60.13 59.71 59.87 19,651,062 -0.14(-0.23%)
Apr 07, 2017 60.16 60.26 59.78 60.00 15,443,225 -0.05(-0.08%)
Apr 06, 2017 59.93 60.35 59.82 60.05 19,814,588 +0.16(+0.26%)
Apr 05, 2017 60.57 60.62 59.79 59.89 23,475,746 -0.16(-0.26%)
Apr 04, 2017 59.74 60.12 59.64 60.05 14,225,532 +0.16(+0.27%)
Apr 03, 2017 60.12 60.24 59.56 59.88 22,330,720 -0.28(-0.47%)
Mar 31, 2017 59.98 60.47 59.79 60.17 23,030,784 +0.14(+0.23%)
Mar 30, 2017 59.77 60.28 59.71 60.03 16,550,830 +0.22(+0.37%)
Mar 29, 2017 59.49 59.84 59.33 59.81 14,902,746 +0.16(+0.28%)
Mar 28, 2017 59.35 59.81 59.06 59.65 21,979,814 +0.17(+0.29%)
Mar 27, 2017 59.04 59.58 58.79 59.47 20,375,608 +0.11(+0.18%)
Mar 24, 2017 59.71 59.79 59.16 59.36 24,756,722 +0.10(+0.17%)
Mar 23, 2017 59.33 59.60 59.17 59.26 21,092,104 -0.15(-0.25%)
Mar 22, 2017 58.58 59.51 58.58 59.41 22,635,368 +0.75(+1.28%)
Mar 21, 2017 59.56 59.84 58.59 58.66 29,160,588 -0.66(-1.11%)
Mar 20, 2017 59.30 59.54 59.13 59.32 15,977,593 +0.05(+0.09%)
Mar 17, 2017 59.30 59.60 59.09 59.26 53,875,956 +0.21(+0.36%)
Mar 16, 2017 59.15 59.16 58.74 59.05 22,629,272 -0.10(-0.17%)
Mar 15, 2017 58.97 59.31 58.70 59.15 27,181,878 +0.31(+0.53%)
Mar 14, 2017 58.95 58.97 58.61 58.84 15,631,132 -0.27(-0.46%)
Mar 13, 2017 59.39 59.56 58.99 59.12 21,998,654 -0.20(-0.34%)
Mar 10, 2017 59.48 59.62 59.15 59.32 21,386,596 +0.18(+0.31%)
Mar 09, 2017 59.56 59.56 58.91 59.14 21,724,124 -0.24(-0.40%)
Mar 08, 2017 58.71 59.46 58.70 59.37 23,545,472 +0.54(+0.92%)
Mar 07, 2017 58.64 59.18 58.64 58.83 20,271,902 +0.12(+0.20%)
Mar 06, 2017 58.44 58.98 58.30 58.72 20,521,928 +0.02(+0.03%)
Mar 03, 2017 58.46 58.72 58.12 58.70 19,855,424 +0.22(+0.37%)
Mar 02, 2017 59.10 59.15 58.36 58.48 26,856,794 -0.85(-1.43%)
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.