Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.75 58.86 58.46 58.66 25,332,560 -0.23(-0.39%)
Feb 27, 2017 59.17 59.17 58.72 58.89 17,290,034 -0.36(-0.60%)
Feb 24, 2017 59.17 59.41 58.80 59.25 23,773,010 +0.00(+0.00%)
Feb 23, 2017 59.06 59.35 58.86 59.25 22,093,830 +0.24(+0.40%)
Feb 22, 2017 58.98 59.04 58.73 59.01 21,023,416 -0.12(-0.20%)
Feb 21, 2017 59.24 59.55 59.09 59.13 22,515,364 -0.12(-0.20%)
Feb 17, 2017 59.25 59.25 59.25 0 +0.09(+0.16%)
Feb 16, 2017 59.36 59.82 59.08 59.16 22,408,948 -0.01(-0.02%)
Feb 15, 2017 59.14 59.20 58.82 59.17 18,539,692 -0.04(-0.06%)
Feb 14, 2017 59.06 59.34 58.70 59.20 25,201,890 +0.22(+0.37%)
Feb 13, 2017 58.54 59.11 58.44 58.98 25,143,662 +0.66(+1.13%)
Feb 10, 2017 58.55 58.60 58.30 58.33 19,938,326 -0.05(-0.09%)
Feb 09, 2017 57.89 58.72 57.71 58.38 24,839,942 +0.66(+1.14%)
Feb 08, 2017 57.93 58.15 57.62 57.72 19,850,906 -0.08(-0.14%)
Feb 07, 2017 58.09 58.13 57.64 57.81 22,249,622 -0.19(-0.33%)
Feb 06, 2017 57.87 58.01 57.54 58.00 21,719,426 -0.04(-0.06%)
Feb 03, 2017 57.87 58.05 57.48 58.03 33,249,430 +0.46(+0.81%)
Feb 02, 2017 57.64 57.79 57.19 57.57 50,280,996 -0.37(-0.64%)
Feb 01, 2017 58.65 58.89 57.84 57.94 43,511,344 -0.98(-1.66%)
Jan 31, 2017 59.11 59.37 58.56 58.92 27,718,694 -0.44(-0.74%)
Jan 30, 2017 59.87 59.96 59.06 59.36 34,705,592 -0.59(-0.99%)
Jan 27, 2017 59.59 60.07 59.14 59.95 49,177,740 +1.38(+2.35%)
Jan 26, 2017 58.44 58.81 57.92 58.57 47,389,900 +0.54(+0.93%)
Jan 25, 2017 58.28 58.42 57.83 58.03 26,959,118 +0.15(+0.25%)
Jan 24, 2017 57.60 58.08 57.36 57.89 27,053,940 +0.51(+0.89%)
Jan 23, 2017 57.14 57.52 57.02 57.38 25,303,072 +0.20(+0.35%)
Jan 20, 2017 57.11 57.25 56.84 57.18 33,152,544 +0.40(+0.71%)
Jan 19, 2017 56.72 57.40 56.68 56.78 20,246,294 -0.18(-0.32%)
Jan 18, 2017 57.11 57.14 56.61 56.96 21,581,144 -0.03(-0.05%)
Jan 17, 2017 57.12 57.14 56.53 56.99 22,673,320 -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 23,005,714 -0.53(-0.92%)
Jan 11, 2017 57.06 57.62 56.90 57.59 23,609,064 +0.52(+0.91%)
Jan 10, 2017 57.17 57.48 56.76 57.07 20,400,810 -0.02(-0.03%)
Jan 09, 2017 57.20 57.49 57.00 57.09 22,361,928 -0.18(-0.32%)
Jan 06, 2017 56.78 57.55 56.54 57.27 21,860,966 +0.49(+0.87%)
Jan 05, 2017 56.68 57.10 56.53 56.78 27,295,276 +0.00(+0.00%)
Jan 04, 2017 56.94 57.19 56.61 56.78 23,399,898 -0.26(-0.45%)
Jan 03, 2017 57.22 57.27 56.62 57.03 22,667,426 +0.40(+0.71%)
Dec 30, 2016 56.63 56.63 56.63 0 -0.69(-1.21%)
Dec 29, 2016 57.29 57.60 57.17 57.32 11,245,879 -0.08(-0.14%)
Dec 28, 2016 57.78 57.78 57.26 57.41 16,078,192 -0.26(-0.46%)
Dec 27, 2016 57.61 58.39 57.61 57.67 12,893,825 +0.04(+0.06%)
Dec 23, 2016 57.63 57.63 57.63 0 -0.28(-0.49%)
Dec 22, 2016 58.18 58.42 57.78 57.92 24,333,082 +0.01(+0.02%)
Dec 21, 2016 57.81 58.05 57.52 57.91 18,755,286 +0.00(+0.00%)
Dec 20, 2016 58.04 58.14 57.44 57.91 28,558,042 -0.07(-0.13%)
Dec 19, 2016 57.01 58.12 56.89 57.98 37,674,580 +1.20(+2.12%)
Dec 16, 2016 57.37 57.37 56.61 56.78 46,582,800 -0.26(-0.45%)
Dec 15, 2016 57.14 57.55 56.78 57.03 30,360,194 -0.09(-0.16%)
Dec 14, 2016 57.41 57.83 56.99 57.12 33,297,478 -0.27(-0.48%)
Dec 13, 2016 56.96 57.80 56.72 57.40 38,486,892 +0.74(+1.30%)
Dec 12, 2016 56.34 56.78 56.25 56.66 22,161,756 +0.18(+0.32%)
Dec 09, 2016 55.76 56.49 55.71 56.48 30,009,826 +0.87(+1.57%)
Dec 08, 2016 55.87 56.12 55.45 55.60 23,272,816 -0.33(-0.59%)
Dec 07, 2016 54.69 55.94 54.50 55.93 33,805,056 +1.29(+2.37%)
Dec 06, 2016 55.07 55.10 54.50 54.64 21,909,044 -0.25(-0.45%)
Dec 05, 2016 54.41 55.21 54.28 54.88 25,843,246 +0.88(+1.64%)
Dec 02, 2016 53.84 54.20 53.59 54.00 27,997,756 +0.05(+0.08%)
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.