Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.70 63.36 62.24 62.85 7,166,084 +0.18(+0.29%)
Oct 30, 2017 61.73 62.93 61.68 62.66 6,843,358 +1.11(+1.81%)
Oct 27, 2017 59.84 61.68 59.84 61.55 6,434,314 +2.00(+3.35%)
Oct 26, 2017 59.76 60.06 59.38 59.55 5,050,205 +0.24(+0.40%)
Oct 25, 2017 59.77 60.07 58.72 59.31 5,647,263 -0.88(-1.47%)
Oct 24, 2017 59.44 60.77 59.25 60.20 6,354,687 +1.22(+2.07%)
Oct 23, 2017 60.17 60.34 58.75 58.98 4,459,834 -1.12(-1.87%)
Oct 20, 2017 59.96 60.59 59.71 60.10 5,505,450 +0.61(+1.03%)
Oct 19, 2017 58.49 59.53 57.92 59.49 5,339,014 +0.47(+0.80%)
Oct 18, 2017 59.23 59.61 58.98 59.02 4,096,133 -0.15(-0.26%)
Oct 17, 2017 59.05 59.36 58.51 59.17 2,787,165 +0.17(+0.29%)
Oct 16, 2017 58.65 59.47 58.55 59.00 4,730,335 +0.38(+0.65%)
Oct 13, 2017 59.86 59.92 58.11 58.61 7,452,506 -0.93(-1.56%)
Oct 12, 2017 58.97 60.05 58.73 59.55 4,913,968 +0.66(+1.12%)
Oct 11, 2017 58.80 58.91 58.08 58.88 5,881,945 -0.09(-0.15%)
Oct 10, 2017 58.68 59.07 58.31 58.97 5,976,892 +0.26(+0.44%)
Oct 09, 2017 59.02 59.25 58.12 58.71 9,212,040 -1.99(-3.27%)
Oct 06, 2017 60.20 60.82 59.78 60.70 3,998,626 +0.15(+0.25%)
Oct 05, 2017 60.12 60.69 59.70 60.54 4,695,037 +0.44(+0.73%)
Oct 04, 2017 60.52 60.77 59.64 60.10 6,974,521 -0.79(-1.29%)
Oct 03, 2017 61.04 61.21 60.41 60.89 3,934,632 +0.06(+0.09%)
Oct 02, 2017 61.82 62.10 60.45 60.83 5,804,630 -1.07(-1.74%)
Sep 29, 2017 60.93 62.10 60.88 61.91 5,260,676 +0.93(+1.53%)
Sep 28, 2017 60.50 61.03 60.10 60.97 6,178,135 +0.43(+0.71%)
Sep 27, 2017 60.89 60.54 5,212,139 +1.28(+2.15%)
Sep 26, 2017 60.01 60.22 59.09 59.27 5,874,587 -0.36(-0.61%)
Sep 25, 2017 61.05 61.18 58.84 59.63 9,618,950 -1.69(-2.75%)
Sep 22, 2017 61.17 61.98 60.78 61.32 5,903,530 -0.20(-0.33%)
Sep 21, 2017 62.35 61.26 61.52 4,653,459 -0.85(-1.37%)
Sep 20, 2017 62.19 62.56 61.29 62.38 6,610,331 +0.66(+1.07%)
Sep 19, 2017 62.01 60.77 61.71 6,932,205 +0.11(+0.17%)
Sep 18, 2017 62.38 62.81 61.44 61.61 6,529,216 -0.77(-1.23%)
Sep 15, 2017 62.68 62.82 62.07 62.38 16,853,168 -0.16(-0.26%)
Sep 14, 2017 62.40 63.33 62.07 62.54 4,969,698 -0.22(-0.35%)
Sep 13, 2017 63.25 63.40 62.25 62.76 5,110,582 -0.66(-1.04%)
Sep 12, 2017 63.80 63.82 62.62 63.42 5,282,948 -0.07(-0.11%)
Sep 11, 2017 62.89 63.82 62.69 63.49 5,597,508 +1.18(+1.89%)
Sep 08, 2017 62.89 63.50 62.10 62.31 5,443,966 -0.86(-1.37%)
Sep 07, 2017 61.70 63.21 61.47 63.17 7,334,474 +1.76(+2.86%)
Sep 06, 2017 62.46 62.66 61.29 61.42 5,798,719 -1.01(-1.61%)
Sep 05, 2017 62.22 62.62 61.57 62.42 5,040,417 -0.07(-0.11%)
Sep 01, 2017 63.01 63.20 60.87 62.49 5,856,460 -0.42(-0.67%)
Aug 31, 2017 63.34 63.89 62.51 62.91 7,942,264 -0.12(-0.18%)
Aug 30, 2017 60.97 63.14 60.82 63.03 7,778,018 +2.11(+3.47%)
Aug 29, 2017 59.54 61.23 59.47 60.92 4,685,915 +0.70(+1.16%)
Aug 28, 2017 60.54 60.57 59.85 60.22 4,112,073 +0.16(+0.27%)
Aug 25, 2017 61.06 61.38 59.97 60.05 4,547,494 -0.82(-1.34%)
Aug 24, 2017 61.71 61.85 60.26 60.87 4,070,776 -0.56(-0.91%)
Aug 23, 2017 61.11 61.88 60.84 61.43 5,539,576 -0.24(-0.39%)
Aug 22, 2017 59.58 61.69 59.50 61.67 7,703,001 +2.38(+4.01%)
Aug 21, 2017 59.50 59.78 58.95 59.29 3,569,351 -0.22(-0.37%)
Aug 18, 2017 58.80 59.88 58.59 59.51 4,601,613 +0.61(+1.04%)
Aug 17, 2017 60.04 60.50 58.89 58.89 3,574,271 -1.46(-2.42%)
Aug 16, 2017 59.62 60.66 59.31 60.35 4,699,052 +0.88(+1.48%)
Aug 15, 2017 59.63 59.78 58.92 59.47 3,107,671 +0.08(+0.13%)
Aug 14, 2017 59.02 60.51 58.83 59.39 5,344,798 +1.10(+1.89%)
Aug 11, 2017 57.83 58.61 57.36 58.29 5,805,633 +0.51(+0.88%)
Aug 10, 2017 58.38 58.78 57.67 57.78 7,203,483 -1.12(-1.91%)
Aug 09, 2017 58.18 59.08 57.91 58.90 6,275,571 +0.05(+0.08%)
Aug 08, 2017 59.79 60.00 58.68 58.85 9,032,204 -1.13(-1.89%)
Aug 07, 2017 59.63 60.31 59.31 59.99 7,593,603 +0.48(+0.81%)
Aug 04, 2017 60.48 60.74 58.75 59.51 10,988,904 -1.88(-3.06%)
Aug 03, 2017 61.47 59.27 61.39 12,875,128 +2.42(+4.10%)
Aug 02, 2017 60.07 60.12 57.99 58.97 5,786,870 -0.91(-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.