Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.25 60.39 59.08 60.37 2,684,296 +1.28(+2.16%)
Jan 30, 2017 59.35 59.43 58.70 59.10 1,577,494 -0.04(-0.07%)
Jan 27, 2017 59.47 59.52 59.09 59.13 1,410,254 -0.14(-0.23%)
Jan 26, 2017 59.30 59.80 59.07 59.27 1,609,813 -0.08(-0.13%)
Jan 25, 2017 59.11 59.38 58.98 59.35 1,389,128 -0.05(-0.08%)
Jan 24, 2017 59.44 59.58 59.22 59.40 1,820,457 -0.10(-0.16%)
Jan 23, 2017 59.99 60.12 59.48 59.50 1,965,630 -0.36(-0.60%)
Jan 20, 2017 59.81 60.08 59.48 59.86 1,808,268 +0.25(+0.43%)
Jan 19, 2017 59.49 60.20 59.46 59.60 1,939,928 -0.35(-0.59%)
Jan 18, 2017 59.99 60.25 59.86 59.95 2,160,805 -0.31(-0.52%)
Jan 17, 2017 59.26 60.30 59.26 60.27 2,568,265 +1.17(+1.98%)
Jan 13, 2017 59.10 59.10 59.10 0 -0.03(-0.05%)
Jan 12, 2017 59.33 59.49 58.65 59.12 2,558,976 -0.26(-0.44%)
Jan 11, 2017 58.75 59.59 58.71 59.39 2,538,171 +0.79(+1.35%)
Jan 10, 2017 58.85 59.00 58.42 58.60 1,532,975 -0.22(-0.38%)
Jan 09, 2017 59.70 59.92 58.72 58.82 1,988,718 -0.90(-1.50%)
Jan 06, 2017 58.86 59.85 58.66 59.72 3,178,143 +0.66(+1.12%)
Jan 05, 2017 59.17 59.89 58.71 59.06 4,037,936 -0.05(-0.08%)
Jan 04, 2017 59.12 59.48 58.77 59.11 1,832,917 +0.21(+0.36%)
Jan 03, 2017 59.32 59.33 58.61 58.89 1,774,780 -0.39(-0.66%)
Dec 30, 2016 59.28 59.28 59.28 0 -0.31(-0.52%)
Dec 29, 2016 58.77 59.71 58.65 59.59 1,107,709 +0.99(+1.68%)
Dec 28, 2016 59.24 59.24 58.54 58.61 1,023,537 -0.59(-1.01%)
Dec 27, 2016 58.89 59.36 58.70 59.20 939,722 -0.01(-0.02%)
Dec 23, 2016 59.21 59.21 59.21 0 -0.09(-0.15%)
Dec 22, 2016 59.10 59.38 58.89 59.30 998,440 +0.15(+0.26%)
Dec 21, 2016 59.10 59.55 59.10 59.14 1,555,866 -0.01(-0.02%)
Dec 20, 2016 58.78 59.27 58.67 59.15 2,160,044 +0.30(+0.51%)
Dec 19, 2016 59.44 59.48 58.69 58.85 2,427,678 -0.21(-0.36%)
Dec 16, 2016 58.21 59.17 58.21 59.07 4,622,359 +1.00(+1.72%)
Dec 15, 2016 57.54 58.16 57.44 58.07 1,992,027 +0.49(+0.86%)
Dec 14, 2016 58.91 59.25 57.44 57.58 3,177,032 -1.05(-1.80%)
Dec 13, 2016 58.16 58.82 58.11 58.63 2,711,673 +0.75(+1.29%)
Dec 12, 2016 57.16 58.04 56.99 57.89 3,218,550 +0.47(+0.83%)
Dec 09, 2016 57.28 57.77 57.05 57.41 3,978,216 +0.14(+0.24%)
Dec 08, 2016 56.55 57.33 56.18 57.28 1,916,798 +0.38(+0.66%)
Dec 07, 2016 56.73 57.20 56.68 56.90 2,091,466 +0.41(+0.72%)
Dec 06, 2016 56.66 56.97 56.30 56.49 1,719,695 +0.00(+0.00%)
Dec 05, 2016 56.16 56.49 55.78 56.49 2,959,892 +0.10(+0.17%)
Dec 02, 2016 56.61 57.03 56.10 56.40 2,421,348 +0.23(+0.41%)
Dec 01, 2016 56.58 56.62 55.74 56.16 2,383,650 -0.74(-1.29%)
Nov 30, 2016 57.82 58.08 56.89 56.90 3,556,898 -1.61(-2.75%)
Nov 29, 2016 58.66 59.25 58.47 58.51 3,148,600 -0.27(-0.46%)
Nov 28, 2016 57.66 59.07 57.66 58.78 2,123,945 +1.40(+2.45%)
Nov 25, 2016 57.03 57.55 57.03 57.37 1,783,766 +0.56(+0.99%)
Nov 23, 2016 56.81 56.81 56.81 0 -0.59(-1.03%)
Nov 22, 2016 57.21 57.52 57.04 57.40 2,420,434 +0.15(+0.27%)
Nov 21, 2016 56.57 57.31 56.49 57.25 1,465,067 +0.75(+1.34%)
Nov 18, 2016 56.75 57.06 56.26 56.49 1,980,489 -0.28(-0.49%)
Nov 17, 2016 56.74 57.28 56.71 56.77 2,505,639 -0.04(-0.07%)
Nov 16, 2016 57.27 57.52 56.38 56.81 1,398,004 -0.38(-0.66%)
Nov 15, 2016 56.48 57.27 56.34 57.19 2,450,133 +0.92(+1.63%)
Nov 14, 2016 56.30 56.52 55.77 56.27 5,762,999 -0.32(-0.56%)
Nov 11, 2016 56.65 57.24 56.34 56.59 3,113,661 -0.02(-0.03%)
Nov 10, 2016 57.09 57.53 56.15 56.61 4,731,563 -0.88(-1.53%)
Nov 09, 2016 58.86 58.88 57.42 57.49 3,637,581 -2.53(-4.21%)
Nov 08, 2016 59.23 60.22 59.16 60.02 2,405,031 +0.90(+1.52%)
Nov 07, 2016 58.41 59.13 57.58 59.12 3,387,880 +1.22(+2.11%)
Nov 04, 2016 59.42 59.75 57.84 57.90 2,927,907 -0.36(-0.61%)
Nov 03, 2016 58.20 58.52 57.87 58.25 3,308,279 -0.06(-0.10%)
Nov 02, 2016 58.97 58.99 57.93 58.31 3,283,674 -0.92(-1.55%)
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.