Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.84 59.93 59.14 59.42 2,080,515 -0.39(-0.64%)
Jul 28, 2017 59.54 59.94 59.25 59.81 2,306,112 -0.16(-0.27%)
Jul 27, 2017 62.56 64.06 59.58 59.97 7,005,652 -1.39(-2.27%)
Jul 26, 2017 60.66 61.41 60.36 61.36 3,309,343 +0.81(+1.33%)
Jul 25, 2017 60.42 60.96 60.13 60.55 1,797,837 +0.19(+0.31%)
Jul 24, 2017 60.97 61.02 60.27 60.36 2,271,054 -0.58(-0.96%)
Jul 21, 2017 61.52 61.75 60.62 60.95 3,396,203 -0.87(-1.41%)
Jul 20, 2017 61.73 62.18 60.85 61.82 3,165,891 +0.21(+0.34%)
Jul 19, 2017 61.92 61.92 60.52 61.61 5,516,573 -0.04(-0.06%)
Jul 18, 2017 61.90 61.97 61.30 61.65 2,497,616 -0.22(-0.35%)
Jul 17, 2017 62.22 62.52 61.79 61.87 2,367,277 -0.37(-0.59%)
Jul 14, 2017 63.88 63.97 61.72 62.23 5,653,971 -1.50(-2.36%)
Jul 13, 2017 63.91 64.42 63.63 63.74 1,761,270 -0.40(-0.63%)
Jul 12, 2017 63.88 64.52 63.69 64.14 1,732,215 +0.69(+1.08%)
Jul 11, 2017 63.07 63.64 62.87 63.45 2,721,502 +0.35(+0.55%)
Jul 10, 2017 62.96 63.16 62.12 63.11 3,011,281 +1.72(+2.80%)
Jul 07, 2017 60.67 61.61 60.66 61.39 1,421,927 +0.86(+1.43%)
Jul 06, 2017 60.07 60.89 59.82 60.52 2,093,041 -0.26(-0.43%)
Jul 05, 2017 59.77 60.94 59.60 60.79 2,265,595 +1.36(+2.29%)
Jul 03, 2017 60.93 60.97 59.41 59.42 1,352,082 -1.00(-1.65%)
Jun 30, 2017 60.69 60.83 60.10 60.42 3,369,836 +0.13(+0.22%)
Jun 29, 2017 61.48 61.60 59.72 60.29 2,236,285 -1.72(-2.77%)
Jun 28, 2017 61.52 62.08 60.81 62.01 2,363,512 +0.85(+1.40%)
Jun 27, 2017 62.98 63.18 61.13 61.15 3,342,243 -2.12(-3.36%)
Jun 26, 2017 63.50 63.87 62.95 63.28 2,370,467 -0.16(-0.25%)
Jun 23, 2017 63.50 63.44 5,600,000 +0.89(+1.43%)
Jun 22, 2017 62.29 62.74 61.86 62.54 2,200,609 +0.43(+0.70%)
Jun 21, 2017 62.07 62.35 61.43 62.11 3,174,328 +0.81(+1.32%)
Jun 20, 2017 61.88 62.14 61.11 61.30 2,762,768 -0.60(-0.97%)
Jun 19, 2017 61.25 61.98 61.12 61.90 2,293,849 +1.09(+1.79%)
Jun 16, 2017 60.87 61.01 60.24 60.81 3,817,412 -0.11(-0.18%)
Jun 15, 2017 60.11 61.04 60.03 60.93 2,175,723 -0.02(-0.03%)
Jun 14, 2017 61.22 61.43 60.51 60.95 2,939,640 +0.09(+0.15%)
Jun 13, 2017 60.82 61.16 60.13 60.85 2,344,969 +0.52(+0.86%)
Jun 12, 2017 60.89 61.16 59.38 60.34 5,906,775 -1.10(-1.79%)
Jun 09, 2017 64.21 64.39 60.70 61.44 5,636,042 -2.51(-3.92%)
Jun 08, 2017 63.88 63.97 63.36 63.94 2,868,742 +0.19(+0.29%)
Jun 07, 2017 63.51 63.82 63.33 63.76 2,984,528 +0.24(+0.38%)
Jun 06, 2017 63.15 63.61 62.84 63.51 3,940,819 +0.43(+0.69%)
Jun 05, 2017 62.75 63.41 62.63 63.08 3,558,966 +0.25(+0.40%)
Jun 02, 2017 62.99 63.02 62.31 62.83 3,511,097 +0.22(+0.35%)
Jun 01, 2017 62.38 62.94 62.04 62.61 6,020,829 -0.06(-0.09%)
May 31, 2017 62.40 62.67 61.90 62.67 5,774,916 +0.93(+1.51%)
May 30, 2017 61.76 62.02 61.26 61.74 3,426,972 -0.12(-0.20%)
May 26, 2017 61.54 61.89 61.05 61.86 3,049,347 +0.39(+0.64%)
May 25, 2017 60.80 61.99 60.66 61.46 3,750,022 +0.93(+1.54%)
May 24, 2017 60.48 60.90 60.06 60.53 3,171,060 +0.44(+0.73%)
May 23, 2017 60.41 60.54 59.11 60.09 9,890,214 -3.33(-5.26%)
May 22, 2017 62.78 63.64 62.76 63.43 5,804,046 +0.80(+1.27%)
May 19, 2017 62.05 63.02 61.71 62.63 4,707,901 +1.00(+1.62%)
May 18, 2017 60.64 62.11 60.39 61.63 5,098,927 +0.80(+1.31%)
May 17, 2017 61.11 61.47 60.46 60.83 3,721,624 -0.66(-1.07%)
May 16, 2017 61.07 61.53 60.64 61.49 2,779,614 +0.63(+1.03%)
May 15, 2017 60.51 60.98 60.36 60.86 2,224,756 +0.46(+0.76%)
May 12, 2017 60.43 60.64 60.16 60.40 2,509,339 +0.07(+0.11%)
May 11, 2017 59.94 60.43 59.47 60.34 2,500,636 -0.04(-0.06%)
May 10, 2017 60.51 60.78 60.01 60.37 2,644,849 -0.07(-0.11%)
May 09, 2017 60.36 60.92 59.93 60.44 3,284,681 +0.11(+0.19%)
May 08, 2017 59.41 60.71 59.32 60.33 4,854,029 +1.10(+1.86%)
May 05, 2017 58.86 59.33 58.39 59.22 1,753,768 +0.42(+0.71%)
May 04, 2017 58.59 58.89 58.31 58.80 2,480,529 +0.31(+0.53%)
May 03, 2017 58.53 58.72 58.05 58.50 3,072,628 -0.07(-0.13%)
May 02, 2017 59.00 59.11 58.36 58.57 2,623,174 -0.63(-1.06%)
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.