Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.00 54.16 53.44 54.09 6,660,478 +0.01(+0.02%)
Mar 30, 2017 54.05 54.39 54.01 54.08 1,764,536 -0.13(-0.24%)
Mar 29, 2017 54.15 54.41 54.01 54.21 2,280,760 +0.05(+0.09%)
Mar 28, 2017 54.35 54.46 54.02 54.16 2,042,385 -0.21(-0.40%)
Mar 27, 2017 54.37 54.57 53.99 54.38 2,017,139 -0.40(-0.73%)
Mar 24, 2017 55.42 55.61 54.75 54.78 1,487,290 -0.20(-0.36%)
Mar 23, 2017 55.05 55.35 54.71 54.97 2,767,772 -0.21(-0.39%)
Mar 22, 2017 55.07 55.40 54.80 55.19 1,460,366 +0.17(+0.31%)
Mar 21, 2017 56.58 56.68 54.95 55.02 2,615,885 -1.34(-2.37%)
Mar 20, 2017 56.12 56.65 55.90 56.36 1,789,488 +0.22(+0.40%)
Mar 17, 2017 56.57 56.57 55.90 56.13 3,590,159 +0.03(+0.05%)
Mar 16, 2017 56.47 56.81 55.82 56.10 1,900,034 -0.25(-0.45%)
Mar 15, 2017 55.97 56.39 55.84 56.36 1,683,572 +0.56(+1.00%)
Mar 14, 2017 55.91 56.04 55.05 55.80 1,463,810 -0.25(-0.45%)
Mar 13, 2017 55.78 56.09 55.44 56.05 1,976,813 +0.41(+0.74%)
Mar 10, 2017 55.44 55.84 55.23 55.64 2,005,159 +0.61(+1.10%)
Mar 09, 2017 55.03 55.20 54.69 55.03 1,951,842 +0.00(+0.00%)
Mar 08, 2017 55.10 55.46 54.95 55.03 2,341,061 +0.14(+0.26%)
Mar 07, 2017 54.84 55.45 54.72 54.89 2,003,804 -0.06(-0.10%)
Mar 06, 2017 54.95 55.06 54.56 54.95 1,842,355 +0.07(+0.12%)
Mar 03, 2017 55.37 55.37 54.55 54.88 2,505,033 -0.57(-1.03%)
Mar 02, 2017 55.59 55.91 55.21 55.45 2,069,876 -0.31(-0.55%)
Mar 01, 2017 55.33 55.81 54.93 55.76 1,929,924 +0.80(+1.46%)
Feb 28, 2017 55.05 55.52 54.78 54.95 2,743,194 -0.15(-0.27%)
Feb 27, 2017 55.12 55.21 54.52 55.10 1,932,695 -0.01(-0.02%)
Feb 24, 2017 54.76 55.12 54.29 55.11 2,796,057 +0.05(+0.08%)
Feb 23, 2017 55.78 55.78 54.86 55.07 2,368,177 -0.81(-1.45%)
Feb 22, 2017 56.42 56.51 55.57 55.88 2,399,202 -0.43(-0.76%)
Feb 21, 2017 56.06 56.53 55.83 56.31 2,390,367 +0.20(+0.35%)
Feb 17, 2017 56.11 56.11 56.11 0 +0.42(+0.75%)
Feb 16, 2017 55.17 55.73 55.04 55.69 2,387,650 +0.64(+1.17%)
Feb 15, 2017 54.91 55.52 54.75 55.05 2,706,533 +0.16(+0.29%)
Feb 14, 2017 55.52 55.54 54.73 54.89 2,563,011 -0.71(-1.28%)
Feb 13, 2017 54.43 55.78 54.33 55.60 4,133,925 +1.40(+2.59%)
Feb 10, 2017 54.23 54.48 53.48 54.20 5,399,193 +0.07(+0.12%)
Feb 09, 2017 54.35 54.59 54.05 54.13 1,605,905 -0.27(-0.50%)
Feb 08, 2017 54.28 54.78 54.10 54.40 1,452,650 +0.13(+0.24%)
Feb 07, 2017 54.51 54.63 54.19 54.27 1,302,284 -0.13(-0.24%)
Feb 06, 2017 53.99 54.52 53.95 54.40 1,454,477 +0.32(+0.59%)
Feb 03, 2017 54.12 54.33 53.89 54.09 1,439,648 +0.07(+0.14%)
Feb 02, 2017 53.03 54.06 52.58 54.01 2,585,428 +0.70(+1.31%)
Feb 01, 2017 54.06 54.39 53.21 53.31 3,389,020 -0.75(-1.39%)
Jan 31, 2017 54.67 54.69 53.54 54.07 3,977,292 -0.84(-1.52%)
Jan 30, 2017 54.21 54.99 53.70 54.90 4,210,831 +0.57(+1.04%)
Jan 27, 2017 53.49 54.34 53.49 54.34 4,872,118 +1.04(+1.95%)
Jan 26, 2017 56.44 56.45 52.81 53.30 7,693,220 -2.03(-3.68%)
Jan 25, 2017 55.55 55.96 54.88 55.33 4,147,051 +0.60(+1.09%)
Jan 24, 2017 54.01 54.80 53.97 54.73 2,996,951 +0.89(+1.65%)
Jan 23, 2017 53.88 54.15 53.42 53.84 2,732,188 -0.07(-0.12%)
Jan 20, 2017 53.96 54.48 53.59 53.91 2,867,379 +0.05(+0.09%)
Jan 19, 2017 53.74 54.35 53.74 53.86 2,960,975 -0.15(-0.28%)
Jan 18, 2017 53.42 54.14 52.98 54.01 2,426,660 +0.38(+0.71%)
Jan 17, 2017 54.19 54.47 53.49 53.63 2,149,158 -0.72(-1.33%)
Jan 13, 2017 54.35 54.35 54.35 0 +0.45(+0.83%)
Jan 12, 2017 54.20 54.33 53.51 53.91 1,985,932 -0.44(-0.80%)
Jan 11, 2017 54.70 54.80 54.19 54.35 2,499,540 -0.03(-0.05%)
Jan 10, 2017 54.85 54.97 54.23 54.37 2,444,829 -0.49(-0.90%)
Jan 09, 2017 54.74 55.22 54.48 54.87 3,822,931 +0.01(+0.02%)
Jan 06, 2017 53.99 55.11 53.68 54.86 2,564,532 +1.04(+1.93%)
Jan 05, 2017 54.61 54.91 53.74 53.82 2,364,910 -0.66(-1.21%)
Jan 04, 2017 55.01 55.24 53.80 54.48 3,532,531 -0.40(-0.73%)
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.