Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 66.73 68.12 66.33 67.46 10,907,430 +1.10(+1.66%)
Sep 29, 2016 65.64 66.57 65.03 66.36 8,542,339 +0.61(+0.93%)
Sep 28, 2016 65.61 65.80 64.91 65.75 8,114,026 +0.24(+0.36%)
Sep 27, 2016 63.10 65.61 63.07 65.52 10,219,024 +2.17(+3.42%)
Sep 26, 2016 63.22 63.60 62.55 63.35 5,840,500 -0.60(-0.94%)
Sep 23, 2016 64.10 64.28 63.66 63.95 7,011,345 -0.07(-0.11%)
Sep 22, 2016 64.24 64.43 63.65 64.02 7,837,510 +0.16(+0.25%)
Sep 21, 2016 62.31 63.98 62.30 63.86 8,536,733 +1.74(+2.81%)
Sep 20, 2016 63.41 63.41 61.77 62.12 8,407,235 -0.57(-0.91%)
Sep 19, 2016 62.52 64.25 62.24 62.69 10,590,555 +0.82(+1.32%)
Sep 16, 2016 61.94 62.28 61.16 61.87 22,914,112 +0.15(+0.24%)
Sep 15, 2016 59.57 61.79 59.43 61.72 13,084,036 +2.25(+3.79%)
Sep 14, 2016 59.09 59.67 58.59 59.47 8,109,230 +0.52(+0.89%)
Sep 13, 2016 59.67 60.36 58.61 58.95 11,978,669 -0.87(-1.45%)
Sep 12, 2016 57.83 59.93 56.43 59.81 15,186,820 +1.21(+2.07%)
Sep 09, 2016 61.00 61.34 58.09 58.60 17,716,872 -3.07(-4.98%)
Sep 08, 2016 61.17 61.77 60.47 61.68 8,018,737 +0.44(+0.72%)
Sep 07, 2016 61.95 62.25 60.88 61.23 10,103,586 -0.92(-1.47%)
Sep 06, 2016 61.78 62.15 61.47 62.15 7,781,138 +0.58(+0.94%)
Sep 02, 2016 62.31 61.57 61.57 61.57 8,205,089 -0.61(-0.98%)
Sep 01, 2016 60.44 62.40 60.41 62.18 10,879,287 +1.78(+2.95%)
Aug 31, 2016 60.80 60.97 60.22 60.40 9,863,837 -0.29(-0.47%)
Aug 30, 2016 60.96 61.28 60.51 60.68 7,247,938 -0.35(-0.58%)
Aug 29, 2016 61.32 61.57 60.93 61.04 6,972,786 -0.04(-0.06%)
Aug 26, 2016 60.74 61.42 60.26 61.07 7,617,969 +0.49(+0.81%)
Aug 25, 2016 61.01 61.04 59.82 60.58 10,307,133 -0.40(-0.66%)
Aug 24, 2016 62.16 62.19 60.70 60.99 7,575,571 -0.95(-1.54%)
Aug 23, 2016 62.07 62.34 61.76 61.94 8,625,893 +0.50(+0.81%)
Aug 22, 2016 61.37 61.53 60.65 61.44 6,225,818 +0.26(+0.42%)
Aug 19, 2016 61.00 61.65 60.74 61.19 7,416,653 +0.16(+0.26%)
Aug 18, 2016 60.01 61.13 59.77 61.03 8,436,792 +0.93(+1.55%)
Aug 17, 2016 61.52 61.66 59.61 60.10 15,139,876 -1.43(-2.32%)
Aug 16, 2016 61.81 61.91 61.34 61.52 7,316,866 -0.37(-0.60%)
Aug 15, 2016 62.02 62.40 61.06 61.90 14,583,103 -0.06(-0.10%)
Aug 12, 2016 60.83 62.29 59.59 61.95 36,267,984 +3.28(+5.59%)
Aug 11, 2016 57.81 58.92 57.69 58.67 17,229,908 +1.17(+2.03%)
Aug 10, 2016 58.39 58.48 57.32 57.50 9,550,823 -0.37(-0.65%)
Aug 09, 2016 58.01 58.44 57.73 57.88 9,471,218 +0.15(+0.26%)
Aug 08, 2016 57.98 58.12 57.12 57.73 7,756,292 +0.53(+0.93%)
Aug 05, 2016 56.89 57.23 56.62 57.20 9,452,456 +0.95(+1.69%)
Aug 04, 2016 55.49 56.50 55.38 56.24 6,935,636 +1.02(+1.85%)
Aug 03, 2016 55.01 55.33 54.70 55.22 7,625,412 +0.15(+0.27%)
Aug 02, 2016 56.02 56.05 54.54 55.08 7,185,860 -0.68(-1.22%)
Aug 01, 2016 56.35 56.56 55.39 55.75 7,658,498 -0.36(-0.65%)
Jul 29, 2016 55.42 56.26 54.43 56.12 10,419,025 +0.90(+1.64%)
Jul 28, 2016 55.22 55.63 55.05 55.21 5,642,390 +0.12(+0.21%)
Jul 27, 2016 56.14 56.23 54.76 55.09 11,361,532 -0.56(-1.01%)
Jul 26, 2016 55.20 55.94 55.12 55.66 13,085,731 +0.93(+1.71%)
Jul 25, 2016 54.05 54.85 53.82 54.72 7,949,355 +0.99(+1.85%)
Jul 22, 2016 52.49 53.73 52.11 53.73 8,032,441 +1.43(+2.72%)
Jul 21, 2016 53.17 53.34 52.13 52.30 9,190,916 -0.98(-1.84%)
Jul 20, 2016 52.78 53.57 52.56 53.29 7,541,247 +0.69(+1.31%)
Jul 19, 2016 52.03 52.80 51.93 52.60 9,733,815 +0.54(+1.04%)
Jul 18, 2016 52.43 52.51 51.86 52.06 6,435,422 +0.27(+0.51%)
Jul 15, 2016 51.73 52.02 50.95 51.79 10,903,050 -0.61(-1.16%)
Jul 14, 2016 52.15 52.87 51.71 52.40 8,059,286 +0.53(+1.02%)
Jul 13, 2016 51.99 52.28 51.79 51.87 8,256,157 -0.02(-0.04%)
Jul 12, 2016 51.69 52.36 51.05 51.89 11,109,593 +0.77(+1.50%)
Jul 11, 2016 50.69 51.50 50.63 51.12 11,414,474 +1.15(+2.30%)
Jul 08, 2016 48.56 50.21 48.05 49.97 12,259,314 +1.93(+4.01%)
Jul 07, 2016 47.14 48.22 46.93 48.05 10,057,326 +1.51(+3.25%)
Jul 05, 2016 45.60 46.61 45.24 46.53 9,439,355 +0.68(+1.48%)
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.