Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.24 57.24 57.24 0 -0.70(-1.21%)
Dec 29, 2016 57.90 58.22 57.78 57.94 11,126,230 -0.08(-0.14%)
Dec 28, 2016 58.40 58.40 57.88 58.02 15,907,131 -0.27(-0.46%)
Dec 27, 2016 58.23 59.02 58.23 58.29 12,756,643 +0.04(+0.06%)
Dec 23, 2016 58.25 58.25 58.25 0 -0.29(-0.49%)
Dec 22, 2016 58.81 59.05 58.41 58.54 24,074,194 +0.01(+0.02%)
Dec 21, 2016 58.43 58.68 58.14 58.53 18,555,742 +0.00(+0.00%)
Dec 20, 2016 58.67 58.77 58.06 58.53 28,254,204 -0.07(-0.13%)
Dec 19, 2016 57.63 58.74 57.50 58.60 37,273,748 +1.22(+2.12%)
Dec 16, 2016 57.99 57.99 57.22 57.39 46,087,192 -0.26(-0.45%)
Dec 15, 2016 57.76 58.17 57.39 57.65 30,037,182 -0.09(-0.16%)
Dec 14, 2016 58.03 58.45 57.60 57.74 32,943,216 -0.28(-0.48%)
Dec 13, 2016 57.57 58.42 57.33 58.01 38,077,420 +0.75(+1.30%)
Dec 12, 2016 56.95 57.39 56.85 57.27 21,925,970 +0.18(+0.32%)
Dec 09, 2016 56.36 57.10 56.31 57.08 29,690,542 +0.88(+1.57%)
Dec 08, 2016 56.47 56.72 56.04 56.20 23,025,208 -0.33(-0.59%)
Dec 07, 2016 55.28 56.54 55.08 56.53 33,445,394 +1.31(+2.37%)
Dec 06, 2016 55.66 55.69 55.08 55.22 21,675,948 -0.25(-0.45%)
Dec 05, 2016 54.99 55.81 54.86 55.47 25,568,292 +0.89(+1.64%)
Dec 02, 2016 54.42 54.78 54.16 54.58 27,699,880 +0.05(+0.08%)
Dec 01, 2016 55.37 55.41 54.29 54.53 37,492,348 -0.98(-1.76%)
Nov 30, 2016 56.06 56.36 55.47 55.51 37,607,204 -0.76(-1.36%)
Nov 29, 2016 55.87 56.57 55.75 56.27 24,280,712 +0.44(+0.79%)
Nov 28, 2016 55.58 56.21 55.46 55.83 22,405,438 +0.07(+0.13%)
Nov 25, 2016 55.55 55.76 55.39 55.76 9,129,504 +0.12(+0.22%)
Nov 23, 2016 55.64 55.64 55.64 0 -0.66(-1.18%)
Nov 22, 2016 56.17 56.43 56.01 56.30 25,193,044 +0.24(+0.43%)
Nov 21, 2016 55.73 56.16 55.66 56.06 21,324,376 +0.47(+0.85%)
Nov 18, 2016 55.99 56.32 55.55 55.59 30,056,342 -0.27(-0.48%)
Nov 17, 2016 55.65 56.14 55.24 55.86 34,878,608 +0.91(+1.66%)
Nov 16, 2016 54.29 54.96 54.17 54.95 29,671,114 +0.72(+1.32%)
Nov 15, 2016 53.73 54.80 53.72 54.23 38,969,624 +1.05(+1.97%)
Nov 14, 2016 54.00 54.06 52.41 53.18 45,084,196 -0.82(-1.52%)
Nov 11, 2016 53.28 54.09 53.08 54.00 42,370,808 +0.29(+0.55%)
Nov 10, 2016 55.34 55.35 53.27 53.71 63,166,364 -1.34(-2.44%)
Nov 09, 2016 54.90 55.17 54.18 55.05 54,222,952 -0.27(-0.50%)
Nov 08, 2016 55.40 55.61 55.04 55.33 25,055,822 +0.05(+0.08%)
Nov 07, 2016 54.70 55.37 54.70 55.28 34,595,784 +1.56(+2.91%)
Nov 04, 2016 53.66 54.24 53.54 53.72 31,364,028 -0.46(-0.84%)
Nov 03, 2016 54.47 54.53 54.08 54.18 23,606,704 -0.20(-0.37%)
Nov 02, 2016 54.73 54.83 54.26 54.38 24,203,186 -0.34(-0.62%)
Nov 01, 2016 54.87 54.92 54.21 54.72 26,812,424 -0.11(-0.20%)
Oct 31, 2016 55.04 55.28 54.82 54.82 28,889,708 +0.05(+0.08%)
Oct 28, 2016 54.91 55.37 54.51 54.78 36,695,012 -0.21(-0.38%)
Oct 27, 2016 55.46 55.66 54.98 54.99 31,121,380 -0.48(-0.87%)
Oct 26, 2016 55.64 56.00 55.33 55.47 32,689,032 -0.33(-0.59%)
Oct 25, 2016 55.68 56.14 55.63 55.80 38,401,608 -0.01(-0.02%)
Oct 24, 2016 54.84 55.81 54.83 55.81 59,088,576 +1.23(+2.25%)
Oct 21, 2016 55.15 55.31 54.43 54.59 87,470,160 +2.21(+4.21%)
Oct 20, 2016 52.61 52.63 51.84 52.38 53,946,344 -0.26(-0.49%)
Oct 19, 2016 52.58 52.92 52.51 52.64 24,967,936 -0.12(-0.23%)
Oct 18, 2016 52.64 53.02 52.53 52.76 20,924,134 +0.40(+0.77%)
Oct 17, 2016 52.48 52.57 52.03 52.35 26,044,404 -0.18(-0.35%)
Oct 14, 2016 52.26 52.83 52.26 52.54 29,949,152 +0.46(+0.88%)
Oct 13, 2016 51.88 52.43 51.53 52.08 27,666,276 -0.17(-0.33%)
Oct 12, 2016 52.25 52.40 51.60 52.25 24,238,502 -0.07(-0.14%)
Oct 11, 2016 52.97 53.06 52.05 52.33 28,960,008 -0.78(-1.46%)
Oct 10, 2016 52.99 53.42 52.95 53.10 19,886,900 +0.22(+0.42%)
Oct 07, 2016 52.93 53.05 52.55 52.88 21,956,032 +0.05(+0.10%)
Oct 06, 2016 52.83 52.94 52.41 52.83 17,713,566 +0.09(+0.17%)
Oct 05, 2016 52.42 53.03 52.39 52.74 18,280,912 +0.37(+0.70%)
Oct 04, 2016 52.40 52.70 52.13 52.37 21,952,554 -0.16(-0.31%)
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.