Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 60.19 60.69 60.01 60.39 22,947,454 +0.14(+0.23%)
Mar 30, 2017 59.98 60.50 59.93 60.25 16,490,947 +0.22(+0.37%)
Mar 29, 2017 59.71 60.06 59.55 60.03 14,848,825 +0.16(+0.28%)
Mar 28, 2017 59.56 60.03 59.28 59.86 21,900,286 +0.17(+0.29%)
Mar 27, 2017 59.26 59.80 59.00 59.69 20,301,886 +0.11(+0.18%)
Mar 24, 2017 59.93 60.01 59.38 59.58 24,667,148 +0.10(+0.17%)
Mar 23, 2017 59.54 59.81 59.38 59.48 21,015,790 -0.15(-0.25%)
Mar 22, 2017 58.79 59.73 58.79 59.63 22,553,470 +0.75(+1.28%)
Mar 21, 2017 59.77 60.06 58.80 58.87 29,055,080 -0.66(-1.11%)
Mar 20, 2017 59.52 59.76 59.34 59.53 15,919,783 +0.05(+0.09%)
Mar 17, 2017 59.52 59.82 59.30 59.48 53,681,024 +0.21(+0.36%)
Mar 16, 2017 59.37 59.38 58.96 59.27 22,547,394 -0.10(-0.17%)
Mar 15, 2017 59.19 59.52 58.91 59.37 27,083,528 +0.31(+0.53%)
Mar 14, 2017 59.17 59.19 58.82 59.06 15,574,576 -0.28(-0.46%)
Mar 13, 2017 59.61 59.78 59.20 59.33 21,919,058 -0.20(-0.34%)
Mar 10, 2017 59.70 59.84 59.37 59.53 21,309,216 +0.18(+0.31%)
Mar 09, 2017 59.77 59.78 59.12 59.35 21,645,522 -0.24(-0.40%)
Mar 08, 2017 58.92 59.68 58.91 59.59 23,460,280 +0.54(+0.92%)
Mar 07, 2017 58.86 59.39 58.86 59.05 20,198,554 +0.12(+0.20%)
Mar 06, 2017 58.65 59.19 58.51 58.93 20,447,676 +0.02(+0.03%)
Mar 03, 2017 58.67 58.94 58.33 58.91 19,783,582 +0.22(+0.38%)
Mar 02, 2017 59.31 59.37 58.57 58.69 26,759,622 -0.85(-1.43%)
Mar 01, 2017 58.80 59.59 58.70 59.54 29,365,812 +0.88(+1.50%)
Feb 28, 2017 58.75 58.86 58.46 58.66 25,332,006 -0.23(-0.39%)
Feb 27, 2017 59.18 59.18 58.72 58.89 17,289,656 -0.36(-0.60%)
Feb 24, 2017 59.17 59.41 58.80 59.25 23,772,490 +0.00(+0.00%)
Feb 23, 2017 59.07 59.35 58.86 59.25 22,093,348 +0.24(+0.40%)
Feb 22, 2017 58.98 59.04 58.73 59.01 21,022,958 -0.12(-0.20%)
Feb 21, 2017 59.24 59.55 59.09 59.13 22,514,872 -0.12(-0.20%)
Feb 17, 2017 59.25 59.25 59.25 0 +0.09(+0.15%)
Feb 16, 2017 59.36 59.82 59.08 59.16 22,408,458 -0.01(-0.02%)
Feb 15, 2017 59.14 59.20 58.82 59.17 18,539,288 -0.04(-0.06%)
Feb 14, 2017 59.06 59.34 58.70 59.20 25,201,340 +0.22(+0.37%)
Feb 13, 2017 58.55 59.11 58.45 58.98 25,143,110 +0.66(+1.13%)
Feb 10, 2017 58.56 58.60 58.30 58.33 19,937,888 -0.05(-0.09%)
Feb 09, 2017 57.89 58.72 57.71 58.38 24,839,396 +0.66(+1.14%)
Feb 08, 2017 57.94 58.15 57.62 57.73 19,850,470 -0.08(-0.14%)
Feb 07, 2017 58.09 58.13 57.64 57.81 22,249,132 -0.19(-0.33%)
Feb 06, 2017 57.87 58.01 57.54 58.00 21,718,948 -0.04(-0.06%)
Feb 03, 2017 57.87 58.05 57.48 58.04 33,248,700 +0.46(+0.81%)
Feb 02, 2017 57.64 57.79 57.19 57.57 50,279,888 -0.37(-0.64%)
Feb 01, 2017 58.65 58.89 57.84 57.94 43,510,388 -0.98(-1.66%)
Jan 31, 2017 59.11 59.38 58.56 58.92 27,718,086 -0.44(-0.74%)
Jan 30, 2017 59.87 59.96 59.06 59.36 34,704,828 -0.59(-0.99%)
Jan 27, 2017 59.59 60.07 59.14 59.95 49,176,660 +1.38(+2.35%)
Jan 26, 2017 58.44 58.82 57.92 58.57 47,388,860 +0.54(+0.93%)
Jan 25, 2017 58.28 58.42 57.83 58.04 26,958,526 +0.15(+0.25%)
Jan 24, 2017 57.60 58.09 57.36 57.89 27,053,346 +0.51(+0.89%)
Jan 23, 2017 57.14 57.52 57.02 57.38 25,302,516 +0.20(+0.35%)
Jan 20, 2017 57.12 57.25 56.84 57.18 33,151,814 +0.40(+0.71%)
Jan 19, 2017 56.72 57.40 56.68 56.78 20,245,850 -0.18(-0.32%)
Jan 18, 2017 57.12 57.14 56.61 56.96 21,580,670 -0.03(-0.05%)
Jan 17, 2017 57.12 57.14 56.53 56.99 22,672,822 -0.15(-0.27%)
Jan 13, 2017 57.14 57.14 57.14 0 +0.08(+0.14%)
Jan 12, 2017 57.47 57.78 56.46 57.06 23,005,208 -0.53(-0.92%)
Jan 11, 2017 57.06 57.63 56.90 57.59 23,608,546 +0.52(+0.91%)
Jan 10, 2017 57.17 57.48 56.76 57.07 20,400,362 -0.02(-0.03%)
Jan 09, 2017 57.20 57.49 57.00 57.09 22,361,436 -0.18(-0.32%)
Jan 06, 2017 56.78 57.55 56.54 57.27 21,860,486 +0.49(+0.87%)
Jan 05, 2017 56.68 57.11 56.53 56.78 27,294,676 +0.00(+0.00%)
Jan 04, 2017 56.94 57.19 56.61 56.78 23,399,384 -0.26(-0.45%)
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.