Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.98 60.47 59.79 60.17 23,030,784 +0.14(+0.23%)
Mar 30, 2017 59.77 60.28 59.71 60.03 16,550,830 +0.22(+0.37%)
Mar 29, 2017 59.49 59.84 59.33 59.81 14,902,746 +0.16(+0.28%)
Mar 28, 2017 59.35 59.81 59.06 59.65 21,979,814 +0.17(+0.29%)
Mar 27, 2017 59.04 59.58 58.79 59.47 20,375,608 +0.11(+0.18%)
Mar 24, 2017 59.71 59.79 59.16 59.36 24,756,722 +0.10(+0.17%)
Mar 23, 2017 59.33 59.60 59.17 59.26 21,092,104 -0.15(-0.25%)
Mar 22, 2017 58.58 59.51 58.58 59.41 22,635,368 +0.75(+1.28%)
Mar 21, 2017 59.56 59.84 58.59 58.66 29,160,588 -0.66(-1.11%)
Mar 20, 2017 59.30 59.54 59.13 59.32 15,977,593 +0.05(+0.09%)
Mar 17, 2017 59.30 59.60 59.09 59.26 53,875,956 +0.21(+0.36%)
Mar 16, 2017 59.15 59.16 58.74 59.05 22,629,272 -0.10(-0.17%)
Mar 15, 2017 58.97 59.31 58.70 59.15 27,181,878 +0.31(+0.53%)
Mar 14, 2017 58.95 58.97 58.61 58.84 15,631,132 -0.27(-0.46%)
Mar 13, 2017 59.39 59.56 58.99 59.12 21,998,654 -0.20(-0.34%)
Mar 10, 2017 59.48 59.62 59.15 59.32 21,386,596 +0.18(+0.31%)
Mar 09, 2017 59.56 59.56 58.91 59.14 21,724,124 -0.24(-0.40%)
Mar 08, 2017 58.71 59.46 58.70 59.37 23,545,472 +0.54(+0.92%)
Mar 07, 2017 58.64 59.18 58.64 58.83 20,271,902 +0.12(+0.20%)
Mar 06, 2017 58.44 58.98 58.30 58.72 20,521,928 +0.02(+0.03%)
Mar 03, 2017 58.46 58.72 58.12 58.70 19,855,424 +0.22(+0.37%)
Mar 02, 2017 59.10 59.15 58.36 58.48 26,856,794 -0.85(-1.43%)
Mar 01, 2017 58.59 59.37 58.49 59.33 29,472,448 +0.88(+1.50%)
Feb 28, 2017 58.54 58.65 58.25 58.45 25,423,996 -0.23(-0.39%)
Feb 27, 2017 58.96 58.96 58.51 58.68 17,352,440 -0.36(-0.60%)
Feb 24, 2017 58.95 59.20 58.59 59.04 23,858,816 +0.00(+0.00%)
Feb 23, 2017 58.85 59.13 58.65 59.04 22,173,576 +0.24(+0.40%)
Feb 22, 2017 58.77 58.83 58.51 58.80 21,099,298 -0.12(-0.20%)
Feb 21, 2017 59.03 59.34 58.88 58.92 22,596,630 -0.12(-0.20%)
Feb 17, 2017 59.04 59.04 59.04 0 +0.09(+0.16%)
Feb 16, 2017 59.14 59.60 58.87 58.94 22,489,830 -0.01(-0.02%)
Feb 15, 2017 58.93 58.99 58.61 58.95 18,606,610 -0.04(-0.06%)
Feb 14, 2017 58.84 59.13 58.49 58.99 25,292,854 +0.22(+0.37%)
Feb 13, 2017 58.33 58.90 58.23 58.77 25,234,414 +0.65(+1.12%)
Feb 10, 2017 58.34 58.39 58.09 58.12 20,010,290 -0.05(-0.09%)
Feb 09, 2017 57.68 58.51 57.50 58.17 24,929,598 +0.65(+1.14%)
Feb 08, 2017 57.73 57.94 57.41 57.52 19,922,554 -0.08(-0.14%)
Feb 07, 2017 57.88 57.92 57.44 57.60 22,329,928 -0.19(-0.33%)
Feb 06, 2017 57.66 57.80 57.34 57.79 21,797,820 -0.04(-0.06%)
Feb 03, 2017 57.66 57.84 57.27 57.83 33,369,440 +0.46(+0.81%)
Feb 02, 2017 57.44 57.58 56.98 57.36 50,462,476 -0.37(-0.64%)
Feb 01, 2017 58.44 58.68 57.64 57.73 43,668,392 -0.97(-1.66%)
Jan 31, 2017 58.90 59.16 58.35 58.71 27,818,742 -0.44(-0.74%)
Jan 30, 2017 59.65 59.74 58.84 59.14 34,830,856 -0.59(-0.99%)
Jan 27, 2017 59.38 59.85 58.92 59.73 49,355,240 +1.37(+2.35%)
Jan 26, 2017 58.23 58.60 57.71 58.36 47,560,948 +0.54(+0.93%)
Jan 25, 2017 58.07 58.21 57.62 57.83 27,056,422 +0.15(+0.25%)
Jan 24, 2017 57.39 57.88 57.15 57.68 27,151,588 +0.51(+0.89%)
Jan 23, 2017 56.94 57.31 56.82 57.17 25,394,400 +0.20(+0.35%)
Jan 20, 2017 56.91 57.04 56.64 56.97 33,272,202 +0.40(+0.71%)
Jan 19, 2017 56.52 57.19 56.48 56.57 20,319,370 -0.18(-0.32%)
Jan 18, 2017 56.91 56.94 56.41 56.75 21,659,038 -0.03(-0.05%)
Jan 17, 2017 56.92 56.94 56.33 56.78 22,755,156 -0.15(-0.27%)
Jan 13, 2017 56.94 56.94 56.94 0 +0.08(+0.14%)
Jan 12, 2017 57.26 57.57 56.25 56.85 23,088,750 -0.53(-0.92%)
Jan 11, 2017 56.85 57.42 56.69 57.38 23,694,278 +0.52(+0.91%)
Jan 10, 2017 56.96 57.27 56.55 56.86 20,474,444 -0.02(-0.03%)
Jan 09, 2017 56.99 57.28 56.79 56.88 22,442,640 -0.18(-0.32%)
Jan 06, 2017 56.57 57.34 56.34 57.06 21,939,870 +0.49(+0.87%)
Jan 05, 2017 56.47 56.90 56.33 56.57 27,393,794 +0.00(+0.00%)
Jan 04, 2017 56.74 56.98 56.41 56.57 23,484,356 -0.25(-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.