Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.91 47.08 46.45 46.48 23,576,362 -0.02(-0.04%)
Jul 28, 2017 47.55 48.18 45.99 46.49 62,085,308 -4.74(-9.24%)
Jul 27, 2017 50.15 51.37 49.88 51.23 27,016,396 +1.34(+2.69%)
Jul 26, 2017 50.63 50.66 49.75 49.89 10,191,742 -0.53(-1.04%)
Jul 25, 2017 50.12 50.66 49.92 50.41 9,213,862 +0.46(+0.91%)
Jul 24, 2017 49.94 50.15 49.88 49.95 8,644,229 +0.03(+0.07%)
Jul 21, 2017 49.87 50.16 49.79 49.92 7,801,763 -0.04(-0.09%)
Jul 20, 2017 50.29 50.66 49.94 49.96 12,249,514 -0.07(-0.14%)
Jul 19, 2017 50.07 50.29 49.86 50.03 9,528,059 -0.09(-0.17%)
Jul 18, 2017 50.04 50.44 49.67 50.12 9,126,088 -0.10(-0.21%)
Jul 17, 2017 50.57 50.69 50.18 50.22 7,868,008 -0.37(-0.73%)
Jul 14, 2017 50.73 50.20 50.59 6,319,912 +0.33(+0.65%)
Jul 13, 2017 50.63 50.69 50.04 50.26 9,826,184 -0.14(-0.27%)
Jul 12, 2017 50.12 50.55 49.95 50.40 8,295,011 +0.55(+1.11%)
Jul 11, 2017 49.86 50.01 49.53 49.85 6,297,790 +0.08(+0.16%)
Jul 10, 2017 50.09 50.24 49.72 49.77 5,611,619 -0.20(-0.40%)
Jul 07, 2017 49.76 50.25 49.56 49.97 8,453,357 +0.38(+0.76%)
Jul 06, 2017 49.87 49.43 49.59 10,321,438 -0.29(-0.59%)
Jul 05, 2017 50.31 50.37 49.77 49.89 9,027,874 -0.27(-0.53%)
Jul 03, 2017 50.71 50.79 50.15 50.15 5,313,966 -0.05(-0.10%)
Jun 30, 2017 50.52 50.76 50.19 50.20 9,427,277 -0.04(-0.09%)
Jun 29, 2017 50.94 50.95 49.90 50.25 8,618,983 -0.71(-1.39%)
Jun 28, 2017 50.85 51.01 50.63 50.95 6,294,060 +0.19(+0.37%)
Jun 27, 2017 51.26 51.39 50.63 50.76 6,564,755 -0.59(-1.14%)
Jun 26, 2017 51.68 51.79 51.08 51.35 6,590,736 -0.15(-0.28%)
Jun 23, 2017 51.81 51.50 7,514,024 +0.26(+0.50%)
Jun 22, 2017 51.74 51.75 51.14 51.24 6,506,471 -0.39(-0.75%)
Jun 21, 2017 51.66 51.93 51.41 51.62 7,000,566 +0.09(+0.17%)
Jun 20, 2017 52.50 52.52 51.40 51.54 8,113,471 -0.90(-1.71%)
Jun 19, 2017 51.96 52.52 51.75 52.43 7,872,367 +0.65(+1.26%)
Jun 16, 2017 51.56 51.80 51.20 51.78 13,382,788 +0.04(+0.08%)
Jun 15, 2017 51.59 51.90 51.24 51.74 8,729,099 -0.15(-0.30%)
Jun 14, 2017 52.24 52.37 51.54 51.89 11,269,945 -0.56(-1.07%)
Jun 13, 2017 52.62 52.74 52.17 52.45 10,900,142 -0.32(-0.60%)
Jun 12, 2017 53.21 53.37 52.21 52.77 12,859,152 -0.77(-1.45%)
Jun 09, 2017 53.70 53.79 53.27 53.54 13,055,315 -0.04(-0.08%)
Jun 08, 2017 54.62 54.74 53.40 53.59 13,111,575 -1.08(-1.98%)
Jun 07, 2017 55.22 55.36 54.54 54.67 9,710,679 -0.57(-1.03%)
Jun 06, 2017 55.29 55.40 55.18 55.24 6,328,114 -0.09(-0.17%)
Jun 05, 2017 55.84 55.85 55.26 55.34 7,908,310 -0.26(-0.46%)
Jun 02, 2017 55.00 55.69 54.84 55.59 9,106,238 +0.71(+1.29%)
Jun 01, 2017 54.68 54.95 54.54 54.89 7,036,397 +0.12(+0.22%)
May 31, 2017 54.47 54.77 54.31 54.77 8,495,615 +0.30(+0.55%)
May 30, 2017 54.30 54.60 54.25 54.47 8,240,039 -0.03(-0.06%)
May 26, 2017 54.25 54.60 54.22 54.50 7,082,538 +0.34(+0.64%)
May 25, 2017 53.39 54.34 53.30 54.16 10,373,638 +0.87(+1.63%)
May 24, 2017 52.86 53.38 52.47 53.29 8,459,790 +0.64(+1.21%)
May 23, 2017 52.86 52.95 52.40 52.65 6,530,016 -0.07(-0.13%)
May 22, 2017 52.55 53.14 52.55 52.72 7,424,130 -0.11(-0.21%)
May 19, 2017 51.61 53.31 51.61 52.83 14,554,181 +1.33(+2.57%)
May 18, 2017 51.43 51.61 50.72 51.50 9,991,191 +0.08(+0.15%)
May 17, 2017 51.63 51.94 51.27 51.43 8,800,771 -0.22(-0.42%)
May 16, 2017 52.24 52.26 51.56 51.64 7,320,625 -0.40(-0.78%)
May 15, 2017 52.02 52.08 51.77 52.05 6,857,337 +0.45(+0.87%)
May 12, 2017 51.90 51.95 51.51 51.60 6,559,350 -0.29(-0.56%)
May 11, 2017 52.05 52.10 51.69 51.89 6,407,215 -0.34(-0.64%)
May 10, 2017 52.42 52.50 51.84 52.23 8,360,631 -0.28(-0.52%)
May 09, 2017 52.16 52.59 52.15 52.50 6,744,058 +0.25(+0.48%)
May 08, 2017 52.36 52.36 52.05 52.25 6,517,372 -0.01(-0.02%)
May 05, 2017 52.26 52.30 51.94 52.26 7,514,439 +0.10(+0.20%)
May 04, 2017 52.00 52.18 51.78 52.16 8,017,059 +0.21(+0.40%)
May 03, 2017 51.89 52.02 51.67 51.95 8,987,157 +0.08(+0.15%)
May 02, 2017 51.58 51.89 51.48 51.88 10,673,056 +0.27(+0.53%)
May 01, 2017 51.45 51.96 51.24 51.60 12,723,755 +0.10(+0.20%)
Apr 28, 2017 50.94 51.60 50.58 51.50 29,209,776 -1.06(-2.02%)
Apr 27, 2017 52.85 53.11 52.47 52.56 17,807,546 -0.22(-0.42%)
Apr 26, 2017 52.50 52.95 52.29 52.79 9,941,183 +0.51(+0.98%)
Apr 25, 2017 52.00 52.48 51.38 52.27 12,864,457 -0.13(-0.25%)
Apr 24, 2017 52.30 52.63 52.21 52.40 12,502,650 +0.43(+0.82%)
Apr 21, 2017 51.62 52.04 51.58 51.97 10,262,887 +0.45(+0.88%)
Apr 20, 2017 51.20 51.73 51.07 51.52 14,514,559 +0.89(+1.76%)
Apr 19, 2017 50.25 51.01 50.16 50.62 13,992,295 +0.59(+1.18%)
Apr 18, 2017 49.38 50.14 49.38 50.03 6,355,652 +0.23(+0.46%)
Apr 17, 2017 49.46 49.95 49.46 49.80 6,561,310 +0.49(+0.99%)
Apr 13, 2017 49.40 49.55 49.26 49.31 5,681,587 -0.06(-0.12%)
Apr 12, 2017 49.63 49.64 49.29 49.37 6,356,350 -0.26(-0.52%)
Apr 11, 2017 49.51 49.87 49.20 49.63 6,828,436 -0.06(-0.12%)
Apr 10, 2017 49.73 49.91 49.50 49.69 6,141,545 -0.06(-0.12%)
Apr 07, 2017 49.56 49.95 49.35 49.75 7,899,814 +0.09(+0.17%)
Apr 06, 2017 49.84 50.04 49.50 49.66 10,627,392 -0.26(-0.52%)
Apr 05, 2017 49.70 50.82 49.57 49.92 15,926,302 -0.09(-0.17%)
Apr 04, 2017 50.05 50.08 49.74 50.01 7,551,084 -0.10(-0.21%)
Apr 03, 2017 49.97 50.14 49.64 50.11 10,484,292 +0.04(+0.09%)
Mar 31, 2017 49.82 50.30 49.78 50.07 10,678,910 +0.20(+0.40%)
Mar 30, 2017 49.26 49.99 49.24 49.87 10,120,111 +0.53(+1.08%)
Mar 29, 2017 49.02 49.60 48.99 49.34 8,165,534 +0.16(+0.33%)
Mar 28, 2017 48.96 49.32 48.90 49.18 9,714,240 +0.10(+0.21%)
Mar 27, 2017 48.58 49.25 48.41 49.07 10,334,977 +0.36(+0.74%)
Mar 24, 2017 48.11 49.20 47.93 48.71 18,383,426 +0.82(+1.72%)
Mar 23, 2017 48.15 48.38 47.83 47.89 8,580,262 -0.03(-0.07%)
Mar 22, 2017 47.74 48.05 47.60 47.92 9,855,412 +0.30(+0.63%)
Mar 21, 2017 48.06 48.40 47.58 47.62 9,365,627 -0.23(-0.48%)
Mar 20, 2017 47.91 48.06 47.60 47.85 9,269,764 +0.03(+0.05%)
Mar 17, 2017 47.19 48.13 47.12 47.83 18,452,400 +0.84(+1.79%)
Mar 16, 2017 47.03 47.15 46.87 46.99 9,415,887 +0.22(+0.48%)
Mar 15, 2017 46.64 46.86 46.38 46.77 10,160,282 +0.23(+0.50%)
Mar 14, 2017 46.83 46.94 46.47 46.53 9,204,703 -0.31(-0.66%)
Mar 13, 2017 46.79 47.06 46.65 46.84 10,601,179 +0.09(+0.18%)
Mar 10, 2017 47.49 47.50 46.66 46.76 16,194,899 -0.57(-1.20%)
Mar 09, 2017 47.80 47.85 47.00 47.32 20,809,922 -0.47(-0.99%)
Mar 08, 2017 48.15 48.32 47.62 47.79 15,231,586 -0.39(-0.82%)
Mar 07, 2017 48.51 48.66 48.03 48.19 12,700,160 -0.41(-0.85%)
Mar 06, 2017 48.69 48.71 48.30 48.60 10,681,241 -0.36(-0.74%)
Mar 03, 2017 48.62 49.10 48.62 48.96 9,024,433 -0.02(-0.03%)
Mar 02, 2017 48.94 49.04 48.75 48.98 7,691,822 -0.02(-0.04%)
Mar 01, 2017 49.11 49.22 48.84 49.00 8,394,451 +0.23(+0.47%)
Feb 28, 2017 48.63 48.93 48.49 48.76 10,193,771 +0.08(+0.16%)
Feb 27, 2017 49.08 49.13 48.58 48.69 8,966,906 -0.60(-1.22%)
Feb 24, 2017 49.40 49.48 49.00 49.29 9,103,884 -0.14(-0.28%)
Feb 23, 2017 49.39 49.55 49.21 49.42 8,357,407 +0.06(+0.12%)
Feb 22, 2017 49.32 49.59 49.18 49.36 9,177,775 +0.03(+0.05%)
Feb 21, 2017 49.23 49.57 49.22 49.34 9,653,824 +0.16(+0.33%)
Feb 17, 2017 49.18 49.18 49.18 0 +0.53(+1.09%)
Feb 16, 2017 48.84 48.87 48.47 48.64 9,941,627 -0.11(-0.23%)
Feb 15, 2017 48.50 48.77 48.28 48.76 8,122,947 +0.24(+0.49%)
Feb 14, 2017 48.03 48.54 48.03 48.51 10,338,531 +0.40(+0.84%)
Feb 13, 2017 48.45 48.58 48.04 48.11 9,354,687 -0.09(-0.20%)
Feb 10, 2017 47.79 48.36 47.64 48.21 13,037,329 +0.35(+0.73%)
Feb 09, 2017 47.36 48.12 47.34 47.85 12,953,134 +0.51(+1.07%)
Feb 08, 2017 47.32 47.59 47.25 47.35 13,623,083 -0.02(-0.04%)
Feb 07, 2017 47.84 47.88 47.31 47.37 11,558,010 -0.21(-0.43%)
Feb 06, 2017 46.96 47.59 46.86 47.57 15,264,076 +0.57(+1.22%)
Feb 03, 2017 46.27 47.02 46.10 47.00 16,590,339 +1.02(+2.21%)
Feb 02, 2017 46.13 46.43 45.97 45.98 17,910,050 -0.03(-0.06%)
Feb 01, 2017 47.37 47.38 45.93 46.01 21,991,854 -1.13(-2.39%)
Jan 31, 2017 47.63 47.69 46.85 47.14 16,759,892 -0.58(-1.22%)
Jan 30, 2017 47.80 48.01 47.48 47.72 15,603,960 -0.19(-0.39%)
Jan 27, 2017 47.59 48.31 47.50 47.90 33,838,488 -2.00(-4.00%)
Jan 26, 2017 50.11 50.36 49.73 49.90 14,435,473 -0.20(-0.41%)
Jan 25, 2017 50.08 50.30 49.89 50.11 8,343,711 +0.22(+0.45%)
Jan 24, 2017 49.45 49.94 49.30 49.88 12,539,026 +0.58(+1.18%)
Jan 23, 2017 49.01 49.42 48.78 49.30 7,970,500 +0.09(+0.17%)
Jan 20, 2017 49.63 49.68 49.01 49.22 8,963,759 -0.20(-0.40%)
Jan 19, 2017 49.77 49.88 49.27 49.42 9,195,969 -0.48(-0.96%)
Jan 18, 2017 49.78 50.00 49.53 49.89 8,640,328 +0.38(+0.78%)
Jan 17, 2017 49.19 49.72 49.01 49.51 6,718,105 +0.13(+0.26%)
Jan 13, 2017 49.38 49.38 49.38 0 -0.15(-0.31%)
Jan 12, 2017 49.51 49.62 49.20 49.53 5,544,406 -0.06(-0.12%)
Jan 11, 2017 49.34 49.61 49.17 49.59 6,998,400 +0.19(+0.38%)
Jan 10, 2017 49.70 49.73 49.36 49.41 7,816,166 -0.27(-0.55%)
Jan 09, 2017 48.88 49.80 48.87 49.68 14,807,530 +0.91(+1.87%)
Jan 06, 2017 48.34 48.89 47.87 48.77 10,060,571 +0.57(+1.19%)
Jan 05, 2017 47.87 48.25 47.64 48.19 8,906,074 +0.40(+0.84%)
Jan 04, 2017 47.43 47.97 47.27 47.79 9,119,389 +0.55(+1.16%)
Jan 03, 2017 47.73 47.76 46.98 47.25 9,137,786 -0.15(-0.31%)
Dec 30, 2016 47.39 47.39 47.39 0 -0.68(-1.42%)
Dec 29, 2016 48.10 48.20 47.92 48.08 4,430,234 -0.03(-0.05%)
Dec 28, 2016 48.49 48.57 48.02 48.10 6,500,299 -0.44(-0.90%)
Dec 27, 2016 48.65 48.99 48.49 48.54 4,903,355 -0.13(-0.26%)
Dec 23, 2016 48.66 48.66 48.66 0 -0.09(-0.17%)
Dec 22, 2016 48.92 49.00 48.42 48.75 7,939,572 -0.28(-0.57%)
Dec 21, 2016 49.08 49.40 49.01 49.03 6,302,412 -0.22(-0.45%)
Dec 20, 2016 49.35 49.56 48.93 49.25 5,726,231 +0.04(+0.09%)
Dec 19, 2016 49.03 49.49 49.03 49.21 7,536,810 -0.01(-0.02%)
Dec 16, 2016 49.52 49.57 49.13 49.22 12,431,264 -0.04(-0.09%)
Dec 15, 2016 49.48 49.69 49.10 49.26 13,865,635 -0.89(-1.77%)
Dec 14, 2016 50.39 50.58 50.02 50.15 10,560,268 -0.48(-0.94%)
Dec 13, 2016 50.35 50.82 50.07 50.63 10,274,001 +0.46(+0.92%)
Dec 12, 2016 49.97 50.18 49.80 50.17 9,062,617 +0.02(+0.03%)
Dec 09, 2016 50.29 50.32 49.88 50.15 8,307,740 +0.09(+0.17%)
Dec 08, 2016 50.36 50.58 49.86 50.06 9,339,031 -0.09(-0.19%)
Dec 07, 2016 49.12 50.23 49.04 50.16 10,647,728 +1.13(+2.30%)
Dec 06, 2016 49.22 49.25 48.78 49.03 8,239,984 -0.05(-0.10%)
Dec 05, 2016 48.62 49.37 48.62 49.08 9,019,415 +0.25(+0.51%)
Dec 02, 2016 48.36 49.30 48.30 48.84 19,763,054 -1.11(-2.22%)
Dec 01, 2016 48.95 49.95 48.83 49.94 14,463,157 +0.46(+0.93%)
Nov 30, 2016 49.67 49.72 49.39 49.48 11,135,009 -0.17(-0.34%)
Nov 29, 2016 49.20 49.69 49.08 49.65 12,397,664 +0.50(+1.01%)
Nov 28, 2016 48.66 49.39 48.45 49.16 10,184,679 +0.14(+0.28%)
Nov 25, 2016 49.25 49.25 48.87 49.02 3,782,576 -0.14(-0.28%)
Nov 23, 2016 49.16 49.16 49.16 0 +0.40(+0.82%)
Nov 22, 2016 48.08 48.78 47.70 48.76 12,028,035 +0.87(+1.82%)
Nov 21, 2016 47.38 47.94 47.38 47.89 9,376,252 +0.28(+0.59%)
Nov 18, 2016 47.56 47.90 47.31 47.61 10,239,975 -0.07(-0.14%)
Nov 17, 2016 47.13 47.72 47.00 47.67 10,243,842 +0.35(+0.74%)
Nov 16, 2016 46.38 47.39 46.32 47.32 12,627,493 +0.73(+1.56%)
Nov 15, 2016 46.17 46.68 46.01 46.60 11,230,731 +0.53(+1.15%)
Nov 14, 2016 45.82 46.28 45.46 46.07 12,345,695 +0.25(+0.54%)
Nov 11, 2016 45.40 45.87 45.25 45.82 9,929,016 +0.31(+0.67%)
Nov 10, 2016 46.43 46.58 45.64 45.52 16,025,142 -0.86(-1.85%)
Nov 09, 2016 45.20 46.58 44.86 46.38 16,133,299 -0.03(-0.07%)
Nov 08, 2016 46.22 46.55 45.98 46.41 10,997,026 +0.11(+0.24%)
Nov 07, 2016 45.46 46.46 45.21 46.30 17,540,816 +1.48(+3.30%)
Nov 04, 2016 43.70 45.66 43.20 44.82 25,841,472 +0.83(+1.89%)
Nov 03, 2016 45.02 45.03 43.62 43.99 25,682,846 -1.03(-2.28%)
Nov 02, 2016 44.47 45.42 44.45 45.02 12,771,048 +0.41(+0.91%)
Nov 01, 2016 45.15 45.21 44.26 44.61 18,154,968 -0.48(-1.07%)
Oct 31, 2016 45.63 45.63 45.08 45.09 10,759,774 -0.39(-0.86%)
Oct 28, 2016 45.59 45.75 45.13 45.48 7,791,608 -0.05(-0.11%)
Oct 27, 2016 45.54 45.74 45.14 45.53 9,297,462 -0.03(-0.07%)
Oct 26, 2016 45.54 45.75 45.33 45.57 6,842,992 -0.03(-0.07%)
Oct 25, 2016 45.97 46.03 45.46 45.60 7,123,613 -0.43(-0.94%)
Oct 24, 2016 45.80 46.27 45.79 46.04 8,143,955 +0.47(+1.03%)
Oct 21, 2016 45.39 45.63 45.25 45.57 7,964,463 +0.03(+0.07%)
Oct 20, 2016 45.34 45.66 44.96 45.53 10,929,475 +0.37(+0.83%)
Oct 19, 2016 44.96 45.66 44.95 45.16 10,704,167 +0.46(+1.03%)
Oct 18, 2016 45.24 45.30 44.68 44.70 7,709,065 -0.13(-0.28%)
Oct 17, 2016 44.98 45.16 44.77 44.83 6,147,676 -0.27(-0.60%)
Oct 14, 2016 45.13 45.35 45.00 45.10 7,567,761 +0.11(+0.25%)
Oct 13, 2016 44.93 45.14 44.75 44.99 8,189,144 -0.18(-0.39%)
Oct 12, 2016 45.04 45.43 44.85 45.17 7,438,330 +0.20(+0.45%)
Oct 11, 2016 45.14 45.37 44.81 44.96 11,439,376 -0.32(-0.71%)
Oct 10, 2016 45.48 45.54 45.26 45.29 8,502,400 -0.14(-0.30%)
Oct 07, 2016 45.35 45.55 45.03 45.42 8,567,658 +0.27(+0.60%)
Oct 06, 2016 45.29 45.44 45.06 45.15 7,214,595 -0.18(-0.39%)
Oct 05, 2016 45.46 45.68 45.27 45.33 8,770,240 -0.15(-0.34%)
Oct 04, 2016 45.99 45.99 45.38 45.48 7,268,949 -0.26(-0.58%)
Oct 03, 2016 45.97 46.01 45.60 45.75 6,447,924 -0.25(-0.55%)
Sep 30, 2016 45.59 46.21 45.51 46.00 16,181,713 +0.59(+1.29%)
Sep 29, 2016 45.78 45.88 44.96 45.42 14,107,691 -0.45(-0.98%)
Sep 28, 2016 45.78 45.95 45.48 45.87 10,102,320 -0.18(-0.39%)
Sep 27, 2016 45.88 46.06 45.73 46.04 7,599,000 +0.13(+0.28%)
Sep 26, 2016 46.12 46.17 45.76 45.92 9,125,996 -0.33(-0.72%)
Sep 23, 2016 45.88 46.36 45.88 46.25 8,173,888 +0.03(+0.07%)
Sep 22, 2016 46.05 46.39 45.85 46.21 10,706,106 +0.35(+0.76%)
Sep 21, 2016 45.40 45.91 45.27 45.87 10,841,665 +0.58(+1.28%)
Sep 20, 2016 45.37 45.40 45.08 45.29 10,275,930 +0.25(+0.55%)
Sep 19, 2016 45.85 45.86 44.95 45.04 10,864,307 -0.62(-1.36%)
Sep 16, 2016 45.83 45.96 45.38 45.66 12,013,714 -0.31(-0.68%)
Sep 15, 2016 45.85 45.99 45.49 45.98 9,509,695 +0.18(+0.39%)
Sep 14, 2016 46.10 46.18 45.71 45.80 7,894,190 -0.07(-0.15%)
Sep 13, 2016 46.21 46.35 45.67 45.87 11,828,307 -0.62(-1.33%)
Sep 12, 2016 45.81 46.55 45.81 46.49 12,949,123 +0.31(+0.66%)
Sep 09, 2016 46.85 46.90 46.14 46.18 12,543,763 -0.81(-1.72%)
Sep 08, 2016 47.67 47.71 46.90 46.99 14,914,683 -0.87(-1.81%)
Sep 07, 2016 47.74 48.09 47.68 47.85 13,449,921 +0.25(+0.54%)
Sep 06, 2016 47.73 47.93 47.32 47.60 7,618,099 -0.14(-0.28%)
Sep 02, 2016 48.02 47.73 47.73 47.73 8,758,056 -0.11(-0.23%)
Sep 01, 2016 47.84 48.06 47.44 47.85 7,332,377 +0.07(+0.14%)
Aug 31, 2016 47.85 47.94 47.50 47.78 8,234,496 -0.14(-0.30%)
Aug 30, 2016 48.14 48.22 47.59 47.92 7,505,957 -0.34(-0.70%)
Aug 29, 2016 48.62 48.84 48.10 48.26 8,269,279 -0.42(-0.86%)
Aug 26, 2016 48.84 49.14 48.43 48.68 8,168,432 +0.00(+0.00%)
Aug 25, 2016 48.47 48.81 48.35 48.68 7,869,527 +0.17(+0.35%)
Aug 24, 2016 48.43 49.26 48.39 48.51 15,535,661 +0.59(+1.22%)
Aug 23, 2016 47.73 48.04 47.58 47.92 9,212,728 +0.47(+0.98%)
Aug 22, 2016 46.72 47.51 46.69 47.45 10,401,400 +0.77(+1.66%)
Aug 19, 2016 47.12 47.21 46.60 46.68 10,570,178 -0.50(-1.06%)
Aug 18, 2016 47.39 47.50 47.15 47.18 6,344,721 -0.23(-0.48%)
Aug 17, 2016 47.39 47.51 47.10 47.41 8,721,255 +0.37(+0.78%)
Aug 16, 2016 46.94 47.22 46.67 47.05 6,768,681 +0.10(+0.22%)
Aug 15, 2016 47.28 47.33 46.89 46.94 7,024,720 -0.19(-0.40%)
Aug 12, 2016 46.96 47.37 46.93 47.13 5,931,395 +0.00(+0.00%)
Aug 11, 2016 47.37 47.55 47.12 47.13 7,286,684 -0.13(-0.27%)
Aug 10, 2016 47.05 47.34 46.83 47.26 8,227,738 +0.36(+0.76%)
Aug 09, 2016 47.06 47.34 46.89 46.90 8,398,669 -0.14(-0.29%)
Aug 08, 2016 47.56 47.57 46.88 47.04 10,744,432 -0.46(-0.97%)
Aug 05, 2016 47.41 47.68 47.17 47.50 10,834,965 +0.41(+0.87%)
Aug 04, 2016 47.62 47.83 47.05 47.09 13,173,978 -0.44(-0.93%)
Aug 03, 2016 47.97 48.08 47.34 47.53 13,516,679 -0.67(-1.39%)
Aug 02, 2016 48.64 48.72 48.04 48.20 8,913,712 -0.59(-1.22%)
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.