Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.01 61.31 59.75 61.11 8,149,664 +0.68(+1.13%)
Jan 30, 2017 59.91 60.47 59.27 60.43 7,792,453 +0.43(+0.72%)
Jan 27, 2017 60.00 61.25 59.52 60.00 14,151,233 -1.27(-2.07%)
Jan 26, 2017 61.16 61.90 61.07 61.27 7,764,486 -0.11(-0.18%)
Jan 25, 2017 60.60 61.63 60.34 61.38 8,052,806 +0.80(+1.32%)
Jan 24, 2017 60.91 60.93 59.67 60.58 6,642,033 -0.38(-0.62%)
Jan 23, 2017 61.02 61.26 60.68 60.96 5,244,715 -0.19(-0.31%)
Jan 20, 2017 61.41 61.77 61.08 61.15 6,730,041 -0.23(-0.37%)
Jan 19, 2017 61.45 61.88 61.12 61.38 5,384,163 -0.28(-0.45%)
Jan 18, 2017 61.76 62.14 61.31 61.66 5,519,207 -0.20(-0.32%)
Jan 17, 2017 61.75 62.04 61.10 61.86 8,446,663 -0.13(-0.21%)
Jan 13, 2017 61.99 61.99 61.99 0 +0.71(+1.16%)
Jan 12, 2017 60.77 61.43 60.42 61.28 8,194,353 +0.14(+0.23%)
Jan 11, 2017 63.38 63.65 60.59 61.14 13,561,779 -2.93(-4.57%)
Jan 10, 2017 64.05 64.50 63.77 64.07 6,509,490 -0.14(-0.22%)
Jan 09, 2017 63.80 64.38 63.75 64.21 8,792,348 +0.42(+0.66%)
Jan 06, 2017 63.88 64.00 63.52 63.79 4,722,267 +0.02(+0.03%)
Jan 05, 2017 63.38 63.95 63.03 63.77 5,359,343 +0.48(+0.76%)
Jan 04, 2017 62.64 63.80 62.64 63.29 8,655,877 +0.88(+1.41%)
Jan 03, 2017 62.92 63.03 61.94 62.41 9,320,465 -0.21(-0.34%)
Dec 30, 2016 62.62 62.62 62.62 0 -0.11(-0.18%)
Dec 29, 2016 62.39 63.06 62.39 62.73 4,990,040 +0.46(+0.74%)
Dec 28, 2016 62.51 62.75 62.25 62.27 5,190,362 -0.23(-0.37%)
Dec 27, 2016 62.52 63.02 62.41 62.50 5,396,206 +0.16(+0.26%)
Dec 23, 2016 62.34 62.34 62.34 0 +0.68(+1.10%)
Dec 22, 2016 61.58 61.92 61.35 61.66 5,625,978 +0.21(+0.34%)
Dec 21, 2016 62.23 62.41 61.43 61.45 5,498,667 -0.71(-1.14%)
Dec 20, 2016 62.34 62.71 61.75 62.16 5,751,786 -0.06(-0.10%)
Dec 19, 2016 62.37 63.33 62.12 62.22 5,963,912 +0.00(+0.00%)
Dec 16, 2016 62.12 62.49 61.83 62.22 10,555,844 +0.20(+0.32%)
Dec 15, 2016 61.80 62.11 61.55 62.02 6,416,907 +0.35(+0.57%)
Dec 14, 2016 61.55 62.30 61.51 61.67 5,115,655 -0.32(-0.52%)
Dec 13, 2016 62.33 62.44 61.36 61.99 8,483,304 -0.05(-0.08%)
Dec 12, 2016 61.53 62.45 61.51 62.04 5,984,483 +0.50(+0.81%)
Dec 09, 2016 61.19 61.92 60.92 61.54 7,102,861 +0.64(+1.05%)
Dec 08, 2016 60.02 60.98 59.09 60.90 9,192,264 +0.91(+1.52%)
Dec 07, 2016 60.26 60.65 58.80 59.99 13,084,213 -1.63(-2.65%)
Dec 06, 2016 60.76 61.72 60.33 61.62 7,601,934 +0.76(+1.25%)
Dec 05, 2016 59.60 61.22 59.57 60.86 10,193,423 +1.43(+2.41%)
Dec 02, 2016 59.19 60.00 58.95 59.43 8,020,668 +0.27(+0.46%)
Dec 01, 2016 60.83 60.83 58.75 59.16 8,266,058 -1.64(-2.70%)
Nov 30, 2016 61.63 61.84 60.63 60.80 9,017,721 -0.79(-1.28%)
Nov 29, 2016 59.70 62.10 59.52 61.59 11,856,008 +2.13(+3.58%)
Nov 28, 2016 59.13 59.90 59.01 59.46 6,209,631 -1.05(-1.74%)
Nov 25, 2016 60.04 60.67 59.67 60.51 2,942,309 +0.33(+0.55%)
Nov 23, 2016 60.18 60.18 60.18 0 +1.25(+2.12%)
Nov 22, 2016 60.49 60.56 58.61 58.93 8,499,408 -1.49(-2.47%)
Nov 21, 2016 60.70 60.80 60.20 60.42 6,320,735 -0.10(-0.17%)
Nov 18, 2016 61.65 62.14 60.39 60.52 7,023,246 -1.18(-1.91%)
Nov 17, 2016 61.75 61.99 61.13 61.70 4,879,402 +0.16(+0.26%)
Nov 16, 2016 62.67 62.97 61.42 61.54 6,570,990 -1.33(-2.12%)
Nov 15, 2016 63.39 63.39 61.98 62.87 5,610,058 -0.10(-0.16%)
Nov 14, 2016 63.40 63.64 62.25 62.97 8,315,696 -0.13(-0.21%)
Nov 11, 2016 63.54 63.85 62.79 63.10 10,201,578 -0.90(-1.41%)
Nov 10, 2016 63.06 65.05 62.79 64.00 15,948,718 +1.36(+2.17%)
Nov 09, 2016 64.10 64.69 60.41 62.64 18,693,912 +3.83(+6.51%)
Nov 08, 2016 58.80 59.60 58.03 58.81 9,346,844 -0.10(-0.17%)
Nov 07, 2016 56.81 61.16 56.63 58.91 17,747,124 +2.87(+5.12%)
Nov 04, 2016 56.07 56.87 55.87 56.04 11,186,952 +0.15(+0.27%)
Nov 03, 2016 57.12 57.29 55.85 55.89 9,842,554 -0.90(-1.58%)
Nov 02, 2016 56.46 57.19 56.40 56.79 9,779,071 +0.34(+0.60%)
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.