Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 59.75 60.02 58.79 58.80 3,441,938 -1.66(-2.75%)
Nov 29, 2016 60.62 61.23 60.42 60.46 3,046,836 -0.28(-0.46%)
Nov 28, 2016 59.59 61.04 59.59 60.74 2,055,299 +1.45(+2.45%)
Nov 25, 2016 58.93 59.47 58.93 59.29 1,726,114 +0.58(+0.99%)
Nov 23, 2016 58.71 58.71 58.71 0 -0.61(-1.03%)
Nov 22, 2016 59.12 59.44 58.95 59.32 2,342,205 +0.16(+0.27%)
Nov 21, 2016 58.46 59.22 58.38 59.16 1,417,716 +0.78(+1.34%)
Nov 18, 2016 58.65 58.97 58.13 58.38 1,916,479 -0.29(-0.49%)
Nov 17, 2016 58.64 59.19 58.60 58.67 2,424,656 -0.04(-0.07%)
Nov 16, 2016 59.18 59.44 58.26 58.71 1,352,820 -0.39(-0.66%)
Nov 15, 2016 58.37 59.18 58.22 59.10 2,370,944 +0.95(+1.63%)
Nov 14, 2016 58.18 58.41 57.63 58.15 5,576,737 -0.33(-0.56%)
Nov 11, 2016 58.54 59.15 58.22 58.48 3,013,026 -0.02(-0.03%)
Nov 10, 2016 59.00 59.45 58.03 58.50 4,578,637 -0.91(-1.53%)
Nov 09, 2016 60.83 60.85 59.34 59.41 3,520,013 -2.61(-4.21%)
Nov 08, 2016 61.21 62.23 61.14 62.02 2,327,300 +0.93(+1.52%)
Nov 07, 2016 60.36 61.10 59.50 61.09 3,278,383 +1.26(+2.11%)
Nov 04, 2016 61.40 61.75 59.77 59.83 2,833,276 -0.37(-0.61%)
Nov 03, 2016 60.14 60.47 59.80 60.20 3,201,354 -0.06(-0.10%)
Nov 02, 2016 60.94 60.96 59.86 60.26 3,177,545 -0.95(-1.55%)
Nov 01, 2016 62.10 62.11 61.01 61.21 2,685,810 -0.91(-1.46%)
Oct 31, 2016 61.25 62.69 61.23 62.12 2,933,956 +1.13(+1.85%)
Oct 28, 2016 60.81 61.19 60.54 60.99 1,869,955 +0.29(+0.48%)
Oct 27, 2016 60.67 60.81 60.19 60.70 1,257,087 -0.22(-0.36%)
Oct 26, 2016 60.70 61.16 60.38 60.92 1,565,583 +0.13(+0.21%)
Oct 25, 2016 60.36 60.80 60.27 60.79 1,564,595 +0.28(+0.46%)
Oct 24, 2016 60.57 60.70 60.19 60.51 1,394,241 +0.20(+0.33%)
Oct 21, 2016 60.53 60.71 60.05 60.31 1,312,897 -0.53(-0.87%)
Oct 20, 2016 60.98 61.26 60.69 60.84 1,532,847 -0.05(-0.08%)
Oct 19, 2016 60.69 61.10 60.48 60.89 2,083,584 -0.04(-0.07%)
Oct 18, 2016 60.74 61.12 60.20 60.93 1,985,169 +0.53(+0.88%)
Oct 17, 2016 60.26 60.62 60.09 60.40 1,999,804 +0.60(+1.00%)
Oct 14, 2016 60.06 60.54 59.79 59.80 2,607,155 -0.57(-0.94%)
Oct 13, 2016 59.39 60.52 59.17 60.37 3,196,850 +1.06(+1.79%)
Oct 12, 2016 58.94 59.43 58.86 59.31 1,973,829 +0.49(+0.83%)
Oct 11, 2016 59.39 59.51 58.68 58.82 2,531,678 -0.65(-1.09%)
Oct 10, 2016 59.41 59.59 59.16 59.47 2,413,778 +0.15(+0.25%)
Oct 07, 2016 59.43 59.90 59.07 59.32 3,692,902 +0.31(+0.53%)
Oct 06, 2016 58.33 59.23 58.23 59.01 3,085,576 +0.26(+0.44%)
Oct 05, 2016 58.81 59.28 58.20 58.75 4,434,904 -0.07(-0.12%)
Oct 04, 2016 60.22 60.22 58.46 58.82 3,700,890 -1.34(-2.23%)
Oct 03, 2016 61.05 61.07 59.85 60.16 2,694,023 -1.01(-1.65%)
Sep 30, 2016 62.05 62.36 60.93 61.17 3,491,953 -0.59(-0.96%)
Sep 29, 2016 62.10 62.44 61.48 61.76 2,438,965 -0.62(-0.99%)
Sep 28, 2016 62.37 62.59 61.75 62.38 2,049,531 -0.47(-0.75%)
Sep 27, 2016 64.17 64.39 62.79 62.85 2,941,282 -1.05(-1.64%)
Sep 26, 2016 64.13 64.28 63.77 63.90 2,099,864 -0.30(-0.47%)
Sep 23, 2016 63.96 64.39 63.56 64.20 2,120,841 +0.18(+0.28%)
Sep 22, 2016 64.09 64.35 63.56 64.02 2,112,971 +0.31(+0.49%)
Sep 21, 2016 62.52 63.73 62.42 63.71 3,153,306 +1.16(+1.85%)
Sep 20, 2016 62.94 63.10 62.50 62.55 2,531,187 -0.12(-0.19%)
Sep 19, 2016 62.45 62.90 62.34 62.67 2,068,412 +0.25(+0.40%)
Sep 16, 2016 61.81 62.56 61.39 62.42 3,084,191 +0.58(+0.94%)
Sep 15, 2016 61.25 61.88 60.97 61.84 1,774,611 +0.41(+0.67%)
Sep 14, 2016 61.06 61.54 60.76 61.43 2,777,080 +0.61(+1.00%)
Sep 13, 2016 61.38 61.49 60.44 60.82 3,615,725 -0.73(-1.19%)
Sep 12, 2016 60.74 61.72 60.74 61.55 2,925,750 +0.72(+1.18%)
Sep 09, 2016 62.58 62.72 60.81 60.83 2,775,753 -2.26(-3.58%)
Sep 08, 2016 62.70 63.16 62.63 63.09 1,594,168 +0.19(+0.30%)
Sep 07, 2016 62.81 63.03 62.47 62.90 1,914,943 -0.09(-0.14%)
Sep 06, 2016 62.72 63.36 62.51 62.99 2,330,320 +0.64(+1.03%)
Sep 02, 2016 61.76 62.35 62.35 62.35 2,423,700 +0.54(+0.87%)
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.