Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.05 56.19 55.10 55.24 2,728,152 -0.79(-1.41%)
Feb 27, 2017 55.79 56.11 55.45 56.03 1,445,456 +0.23(+0.42%)
Feb 24, 2017 55.36 56.02 55.22 55.80 1,564,835 +0.55(+1.00%)
Feb 23, 2017 56.10 56.22 55.16 55.25 1,672,114 -0.62(-1.11%)
Feb 22, 2017 55.89 56.15 55.63 55.87 2,672,620 -0.16(-0.29%)
Feb 21, 2017 56.64 56.64 56.00 56.03 2,131,774 -0.46(-0.82%)
Feb 17, 2017 56.50 56.50 56.50 0 -0.71(-1.25%)
Feb 16, 2017 57.50 58.42 57.12 57.21 3,256,715 -0.21(-0.37%)
Feb 15, 2017 56.42 57.79 55.59 57.43 4,883,330 +0.96(+1.69%)
Feb 14, 2017 56.78 56.89 56.42 56.47 2,399,434 -0.37(-0.65%)
Feb 13, 2017 56.86 57.15 56.63 56.84 1,983,136 +0.15(+0.27%)
Feb 10, 2017 56.83 56.83 56.48 56.68 1,233,187 +0.05(+0.09%)
Feb 09, 2017 56.27 56.90 56.20 56.63 1,529,166 +0.37(+0.65%)
Feb 08, 2017 55.74 56.43 55.51 56.27 1,061,350 +0.43(+0.78%)
Feb 07, 2017 56.00 56.25 55.66 55.83 2,134,500 +0.09(+0.16%)
Feb 06, 2017 55.59 56.23 55.43 55.74 1,770,980 -0.08(-0.14%)
Feb 03, 2017 55.67 55.84 55.34 55.82 1,401,241 +0.48(+0.87%)
Feb 02, 2017 55.56 55.72 55.17 55.34 2,712,986 -0.05(-0.09%)
Feb 01, 2017 55.95 56.12 55.27 55.39 3,820,801 -0.22(-0.40%)
Jan 31, 2017 55.79 55.98 55.59 55.61 2,354,480 -0.44(-0.79%)
Jan 30, 2017 56.25 56.29 55.66 56.05 1,780,438 -0.49(-0.87%)
Jan 27, 2017 56.86 56.98 56.47 56.55 1,383,352 -0.19(-0.34%)
Jan 26, 2017 57.03 57.24 56.67 56.74 3,095,632 -0.03(-0.05%)
Jan 25, 2017 56.11 56.92 56.11 56.77 2,064,496 +0.66(+1.17%)
Jan 24, 2017 56.02 56.30 55.73 56.11 1,922,886 +0.34(+0.61%)
Jan 23, 2017 55.73 55.86 55.23 55.77 2,397,290 +0.05(+0.09%)
Jan 20, 2017 55.57 56.09 55.57 55.73 2,433,813 +0.19(+0.35%)
Jan 19, 2017 55.52 55.93 55.32 55.53 4,350,319 +0.53(+0.97%)
Jan 18, 2017 54.21 55.00 54.10 55.00 2,955,731 +0.83(+1.53%)
Jan 17, 2017 54.39 54.39 53.77 54.17 2,929,097 -0.13(-0.23%)
Jan 13, 2017 54.30 54.30 54.30 0 +0.79(+1.48%)
Jan 12, 2017 54.19 54.37 53.12 53.50 7,640,082 -0.58(-1.07%)
Jan 11, 2017 53.85 54.38 53.80 54.08 2,880,125 -0.02(-0.04%)
Jan 10, 2017 55.01 55.05 53.87 54.10 3,504,626 -0.91(-1.65%)
Jan 09, 2017 55.34 55.34 54.55 55.01 4,060,755 -0.49(-0.89%)
Jan 06, 2017 55.22 55.59 54.31 55.50 3,478,021 +0.14(+0.26%)
Jan 05, 2017 56.07 56.42 54.89 55.36 5,303,706 -0.66(-1.17%)
Jan 04, 2017 55.34 57.71 55.34 56.02 5,813,751 -56.09(-50.04%)
Jan 03, 2017 110.98 112.11 110.33 112.11 80,056 +1.78(+1.62%)
Dec 30, 2016 110.33 110.33 110.33 0 -1.05(-0.94%)
Dec 29, 2016 111.50 111.50 111.22 111.38 269 -0.89(-0.79%)
Dec 28, 2016 112.37 112.47 112.27 112.27 13,494 -0.87(-0.77%)
Dec 23, 2016 113.14 113.14 113.14 0 -0.62(-0.54%)
Dec 22, 2016 114.55 114.55 113.66 113.75 154,554 -0.79(-0.69%)
Dec 21, 2016 114.85 114.94 114.55 114.55 51,653 +0.30(+0.26%)
Dec 20, 2016 114.92 114.92 114.15 114.25 61,564 -0.48(-0.41%)
Dec 19, 2016 114.43 115.04 113.75 114.72 4,031 +1.98(+1.76%)
Dec 16, 2016 111.69 112.96 111.69 112.74 13,914 +0.75(+0.67%)
Dec 15, 2016 105.03 112.96 105.03 111.99 199,915 +6.96(+6.62%)
Dec 14, 2016 107.08 107.08 103.05 105.03 10,091 -1.05(-0.99%)
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.