Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.34 66.03 64.86 65.49 6,876,788 +0.19(+0.29%)
Oct 30, 2017 64.33 65.58 64.27 65.30 6,567,091 +1.16(+1.81%)
Oct 27, 2017 62.36 64.27 62.36 64.14 6,174,560 +2.08(+3.35%)
Oct 26, 2017 62.27 62.59 61.88 62.06 4,846,328 +0.25(+0.40%)
Oct 25, 2017 62.28 62.60 61.19 61.81 5,419,282 -0.92(-1.47%)
Oct 24, 2017 61.94 63.33 61.74 62.73 6,098,147 +1.27(+2.07%)
Oct 23, 2017 62.70 62.88 61.23 61.46 4,279,790 -1.17(-1.87%)
Oct 20, 2017 62.48 63.14 62.23 62.63 5,283,194 +0.64(+1.03%)
Oct 19, 2017 60.95 62.03 60.36 61.99 5,123,477 +0.49(+0.80%)
Oct 18, 2017 61.72 62.12 61.46 61.50 3,930,772 -0.16(-0.26%)
Oct 17, 2017 61.53 61.86 60.97 61.66 2,674,647 +0.18(+0.29%)
Oct 16, 2017 61.12 61.97 61.01 61.48 4,539,371 +0.40(+0.65%)
Oct 13, 2017 62.38 62.44 60.55 61.08 7,151,647 -0.97(-1.56%)
Oct 12, 2017 61.45 62.58 61.20 62.05 4,715,591 +0.69(+1.12%)
Oct 11, 2017 61.27 61.39 60.52 61.36 5,644,490 -0.09(-0.15%)
Oct 10, 2017 61.15 61.56 60.76 61.45 5,735,604 +0.27(+0.44%)
Oct 09, 2017 61.50 61.74 60.56 61.18 8,840,148 -2.07(-3.27%)
Oct 06, 2017 62.73 63.38 62.29 63.25 3,837,201 +0.16(+0.25%)
Oct 05, 2017 62.65 63.24 62.21 63.09 4,505,498 +0.46(+0.73%)
Oct 04, 2017 63.07 63.33 62.15 62.63 6,692,959 -0.82(-1.29%)
Oct 03, 2017 63.61 63.79 62.95 63.45 3,775,791 +0.06(+0.09%)
Oct 02, 2017 64.42 64.71 62.99 63.39 5,570,296 -1.12(-1.74%)
Sep 29, 2017 63.49 64.71 63.44 64.51 5,048,302 +0.97(+1.53%)
Sep 28, 2017 63.05 63.60 62.63 63.54 5,928,723 +0.45(+0.71%)
Sep 27, 2017 63.45 63.09 5,001,724 +1.33(+2.15%)
Sep 26, 2017 62.53 62.75 61.58 61.76 5,637,429 -0.38(-0.61%)
Sep 25, 2017 63.62 63.75 61.32 62.14 9,230,631 -1.76(-2.75%)
Sep 22, 2017 63.74 64.59 63.34 63.90 5,665,204 -0.21(-0.33%)
Sep 21, 2017 64.97 63.84 64.11 4,465,598 -0.89(-1.37%)
Sep 20, 2017 64.81 65.19 63.87 65.00 6,343,471 +0.69(+1.07%)
Sep 19, 2017 64.61 63.33 64.31 6,652,351 +0.11(+0.17%)
Sep 18, 2017 65.00 65.45 64.02 64.20 6,265,631 -0.80(-1.23%)
Sep 15, 2017 65.32 65.46 64.68 65.00 16,172,802 -0.17(-0.26%)
Sep 14, 2017 65.03 66.00 64.68 65.17 4,769,071 -0.23(-0.35%)
Sep 13, 2017 65.91 66.07 64.87 65.40 4,904,267 -0.69(-1.04%)
Sep 12, 2017 66.48 66.50 65.25 66.09 5,069,675 -0.07(-0.11%)
Sep 11, 2017 65.54 66.50 65.33 66.16 5,371,536 +1.23(+1.89%)
Sep 08, 2017 65.54 66.17 64.71 64.93 5,224,192 -0.90(-1.37%)
Sep 07, 2017 64.30 65.87 64.06 65.83 7,038,380 +1.83(+2.86%)
Sep 06, 2017 65.09 65.30 63.87 64.00 5,564,624 -1.05(-1.61%)
Sep 05, 2017 64.84 65.25 64.16 65.05 4,836,935 -0.07(-0.11%)
Sep 01, 2017 65.66 65.86 63.43 65.12 5,620,034 -0.44(-0.67%)
Aug 31, 2017 66.00 66.58 65.14 65.56 7,621,634 -0.12(-0.18%)
Aug 30, 2017 63.53 65.80 63.38 65.68 7,464,018 +2.20(+3.47%)
Aug 29, 2017 62.04 63.81 61.97 63.48 4,496,744 +0.73(+1.16%)
Aug 28, 2017 63.09 63.12 62.37 62.75 3,946,068 +0.17(+0.27%)
Aug 25, 2017 63.63 63.96 62.49 62.58 4,363,911 -0.85(-1.34%)
Aug 24, 2017 64.31 64.45 62.80 63.43 3,906,438 -0.58(-0.91%)
Aug 23, 2017 63.68 64.48 63.40 64.01 5,315,943 -0.25(-0.39%)
Aug 22, 2017 62.09 64.28 62.00 64.26 7,392,030 +2.48(+4.01%)
Aug 21, 2017 62.00 62.29 61.43 61.78 3,425,256 -0.23(-0.37%)
Aug 18, 2017 61.27 62.40 61.05 62.01 4,415,845 +0.64(+1.04%)
Aug 17, 2017 62.57 63.04 61.37 61.37 3,429,977 -1.52(-2.42%)
Aug 16, 2017 62.13 63.21 61.81 62.89 4,509,351 +0.92(+1.48%)
Aug 15, 2017 62.14 62.30 61.40 61.97 2,982,214 +0.08(+0.13%)
Aug 14, 2017 61.50 63.06 61.30 61.89 5,129,028 +1.15(+1.89%)
Aug 11, 2017 60.26 61.08 59.77 60.74 5,571,259 +0.53(+0.88%)
Aug 10, 2017 60.84 61.25 60.10 60.21 6,912,677 -1.17(-1.91%)
Aug 09, 2017 60.63 61.57 60.35 61.38 6,022,225 +0.05(+0.08%)
Aug 08, 2017 62.31 62.52 61.15 61.33 8,667,572 -1.18(-1.89%)
Aug 07, 2017 62.14 62.85 61.80 62.51 7,287,048 +0.50(+0.81%)
Aug 04, 2017 63.02 63.30 61.22 62.01 10,545,280 -1.96(-3.06%)
Aug 03, 2017 64.06 61.76 63.97 12,355,357 +2.52(+4.10%)
Aug 02, 2017 62.60 62.65 60.43 61.45 5,553,253 -0.95(-1.52%)
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.