Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.34 56.42 55.42 55.93 1,055,279 +0.72(+1.30%)
Sep 29, 2015 54.82 55.38 54.68 55.21 1,109,136 +0.51(+0.93%)
Sep 28, 2015 55.41 55.41 54.69 54.70 1,406,092 -0.41(-0.75%)
Sep 25, 2015 55.26 55.64 54.96 55.12 2,059,421 +0.41(+0.74%)
Sep 24, 2015 54.37 54.75 54.01 54.71 2,678,946 -0.09(-0.16%)
Sep 23, 2015 54.66 54.96 54.34 54.80 1,861,223 +0.07(+0.13%)
Sep 22, 2015 54.99 55.16 54.33 54.73 1,647,113 -1.46(-2.60%)
Sep 21, 2015 56.27 56.46 55.90 56.19 960,701 +0.11(+0.20%)
Sep 18, 2015 56.29 56.87 55.95 56.08 1,619,290 -1.82(-3.15%)
Sep 17, 2015 57.78 58.39 57.60 57.90 1,404,229 +0.09(+0.15%)
Sep 16, 2015 57.54 58.02 57.34 57.81 1,544,137 +0.07(+0.12%)
Sep 15, 2015 56.78 58.70 56.57 57.74 1,846,332 +0.94(+1.66%)
Sep 14, 2015 56.84 57.03 56.61 56.80 701,610 -0.22(-0.39%)
Sep 11, 2015 56.63 57.03 56.57 57.03 1,044,189 +0.07(+0.12%)
Sep 10, 2015 56.09 57.41 56.06 56.96 1,508,726 +0.79(+1.41%)
Sep 09, 2015 57.32 57.40 56.07 56.16 1,449,487 -1.11(-1.94%)
Sep 08, 2015 56.94 57.29 56.69 57.28 1,036,065 +1.40(+2.50%)
Sep 04, 2015 55.90 55.88 55.88 55.88 1,933,549 -1.59(-2.76%)
Sep 03, 2015 57.15 57.56 57.13 57.47 3,256,808 +0.38(+0.67%)
Sep 02, 2015 56.84 57.10 56.27 57.09 1,732,446 +0.47(+0.82%)
Sep 01, 2015 57.09 57.15 56.38 56.62 1,252,287 -1.44(-2.48%)
Aug 31, 2015 57.97 58.32 57.72 58.06 895,033 -0.17(-0.30%)
Aug 28, 2015 57.83 58.33 57.64 58.23 1,586,125 -0.43(-0.74%)
Aug 27, 2015 58.28 58.67 57.83 58.67 1,725,066 +1.00(+1.74%)
Aug 26, 2015 57.76 58.03 56.78 57.66 8,183,032 +0.28(+0.48%)
Aug 25, 2015 59.28 59.48 57.33 57.39 2,996,343 +0.87(+1.54%)
Aug 24, 2015 56.03 58.62 54.44 56.52 3,237,461 -1.93(-3.31%)
Aug 21, 2015 59.13 59.54 58.40 58.45 2,436,409 -0.34(-0.57%)
Aug 20, 2015 60.57 60.60 58.78 58.79 1,580,605 -1.79(-2.95%)
Aug 19, 2015 60.02 60.87 59.87 60.57 1,569,567 +0.35(+0.59%)
Aug 18, 2015 60.21 60.30 59.94 60.22 822,375 -0.35(-0.57%)
Aug 17, 2015 60.03 60.60 59.92 60.56 782,369 -0.40(-0.65%)
Aug 14, 2015 60.78 61.05 60.55 60.96 766,091 -0.05(-0.08%)
Aug 13, 2015 61.06 61.29 60.81 61.01 836,062 -0.78(-1.26%)
Aug 12, 2015 61.27 61.81 60.62 61.79 1,307,906 -0.03(-0.06%)
Aug 11, 2015 62.43 62.51 61.52 61.82 664,868 -1.26(-2.00%)
Aug 10, 2015 62.38 63.26 62.37 63.08 571,976 +0.93(+1.50%)
Aug 07, 2015 61.99 62.21 61.69 62.15 676,584 -0.22(-0.36%)
Aug 06, 2015 62.90 62.98 62.27 62.38 897,233 -0.08(-0.12%)
Aug 05, 2015 62.34 62.83 62.27 62.45 517,867 +0.37(+0.60%)
Aug 04, 2015 62.28 62.42 61.95 62.08 1,011,658 +0.26(+0.42%)
Aug 03, 2015 62.54 62.54 61.59 61.82 1,136,308 -0.04(-0.07%)
Jul 31, 2015 62.04 62.24 61.69 61.87 602,529 +0.03(+0.04%)
Jul 30, 2015 61.43 61.95 61.07 61.84 1,500,918 -0.39(-0.62%)
Jul 29, 2015 61.93 62.64 61.84 62.23 1,029,875 -0.15(-0.24%)
Jul 28, 2015 61.76 62.49 61.66 62.38 2,631,305 +0.49(+0.80%)
Jul 27, 2015 62.58 62.61 61.78 61.89 2,107,247 -0.64(-1.02%)
Jul 24, 2015 63.46 63.57 62.35 62.52 2,995,995 -0.85(-1.35%)
Jul 23, 2015 63.28 63.65 63.08 63.38 1,410,919 +0.74(+1.19%)
Jul 22, 2015 62.90 63.22 62.47 62.64 2,539,006 -0.21(-0.33%)
Jul 21, 2015 64.33 64.51 62.07 62.84 4,177,247 -1.43(-2.23%)
Jul 20, 2015 64.78 64.81 64.13 64.28 1,711,360 +0.25(+0.39%)
Jul 17, 2015 64.47 64.48 63.80 64.03 874,636 -0.37(-0.58%)
Jul 16, 2015 64.47 64.60 64.25 64.40 1,107,547 +0.39(+0.61%)
Jul 15, 2015 63.56 64.54 63.34 64.01 2,105,768 +0.81(+1.28%)
Jul 14, 2015 63.10 63.43 62.98 63.20 945,275 +0.53(+0.84%)
Jul 13, 2015 62.86 63.07 62.59 62.67 1,165,855 +0.28(+0.46%)
Jul 10, 2015 62.88 62.90 62.20 62.39 1,732,658 +2.12(+3.52%)
Jul 09, 2015 60.56 60.89 60.22 60.26 1,161,195 +1.15(+1.94%)
Jul 08, 2015 59.35 59.73 58.94 59.11 1,106,477 -0.31(-0.52%)
Jul 07, 2015 58.59 59.61 57.85 59.42 2,754,230 +0.50(+0.85%)
Jul 06, 2015 58.54 59.43 58.47 58.92 1,967,808 -1.47(-2.43%)
Jul 02, 2015 60.75 60.39 60.39 60.39 774,415 -0.35(-0.58%)
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.