Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.05 46.25 45.34 45.86 2,964,727 -0.35(-0.75%)
Aug 30, 2016 46.94 46.99 46.01 46.21 3,055,174 -1.12(-2.37%)
Aug 29, 2016 47.24 47.74 47.16 47.33 1,769,072 +0.04(+0.08%)
Aug 26, 2016 47.47 47.97 47.09 47.30 1,243,387 -0.17(-0.36%)
Aug 25, 2016 47.46 47.97 47.24 47.47 1,811,826 -0.25(-0.53%)
Aug 24, 2016 48.06 48.15 47.62 47.72 2,717,557 -0.41(-0.86%)
Aug 23, 2016 47.75 48.19 47.56 48.13 2,733,839 +0.48(+1.01%)
Aug 22, 2016 47.86 48.13 47.60 47.65 3,094,338 -0.27(-0.57%)
Aug 19, 2016 47.27 48.02 47.27 47.92 2,664,867 +0.48(+1.01%)
Aug 18, 2016 47.11 47.45 47.02 47.44 2,673,812 +0.31(+0.66%)
Aug 17, 2016 47.13 47.27 46.96 47.13 1,822,752 -0.11(-0.23%)
Aug 16, 2016 47.28 47.59 47.11 47.24 1,787,486 -0.04(-0.09%)
Aug 15, 2016 47.24 47.66 47.20 47.29 2,031,811 +0.09(+0.19%)
Aug 12, 2016 47.01 47.35 46.90 47.20 1,974,545 -0.05(-0.11%)
Aug 11, 2016 46.39 47.30 46.10 47.25 3,329,959 +1.63(+3.58%)
Aug 10, 2016 45.80 46.38 45.54 45.62 1,828,643 +0.30(+0.67%)
Aug 09, 2016 45.90 46.05 45.21 45.31 2,522,013 -0.82(-1.78%)
Aug 08, 2016 46.11 46.52 45.89 46.13 3,449,800 +0.19(+0.42%)
Aug 05, 2016 45.36 46.03 45.36 45.94 2,867,318 +0.95(+2.10%)
Aug 04, 2016 44.89 45.33 44.78 45.00 3,171,852 +0.16(+0.36%)
Aug 03, 2016 43.77 44.89 43.39 44.83 4,470,243 +0.49(+1.10%)
Aug 02, 2016 45.93 45.93 44.27 44.35 4,986,750 -1.75(-3.80%)
Aug 01, 2016 45.87 46.27 45.40 46.10 3,340,336 -0.04(-0.10%)
Jul 29, 2016 45.45 46.22 45.26 46.14 3,763,640 +0.59(+1.30%)
Jul 28, 2016 45.58 45.63 45.16 45.55 2,080,138 -0.07(-0.15%)
Jul 27, 2016 45.94 45.97 45.25 45.62 3,226,278 -0.21(-0.47%)
Jul 26, 2016 46.09 46.50 45.71 45.83 2,469,751 -0.38(-0.82%)
Jul 25, 2016 45.98 46.32 45.72 46.21 3,657,134 +0.11(+0.24%)
Jul 22, 2016 46.78 47.23 45.21 46.10 6,613,343 -0.59(-1.27%)
Jul 21, 2016 47.54 47.75 46.47 46.69 4,465,554 -0.78(-1.64%)
Jul 20, 2016 47.30 47.65 47.23 47.47 2,609,048 +0.31(+0.66%)
Jul 19, 2016 47.01 47.21 46.76 47.15 3,674,306 -0.16(-0.33%)
Jul 18, 2016 47.30 47.72 47.15 47.31 2,355,707 -0.01(-0.03%)
Jul 15, 2016 47.82 47.86 47.17 47.32 3,239,810 -0.51(-1.07%)
Jul 14, 2016 48.09 48.23 47.74 47.83 1,622,148 +0.00(+0.00%)
Jul 13, 2016 48.00 48.00 47.44 47.83 1,758,736 +0.07(+0.15%)
Jul 12, 2016 47.42 47.88 47.42 47.76 2,708,430 +0.38(+0.80%)
Jul 11, 2016 47.35 47.81 47.25 47.38 3,304,041 +0.04(+0.09%)
Jul 08, 2016 46.73 47.59 46.37 47.34 2,370,317 +0.97(+2.09%)
Jul 07, 2016 46.00 46.50 45.94 46.37 2,290,152 +0.40(+0.87%)
Jul 06, 2016 45.60 46.28 44.77 45.97 3,025,938 +1.06(+2.37%)
Jul 05, 2016 45.81 45.94 44.64 44.91 3,836,672 -1.14(-2.47%)
Jul 01, 2016 45.61 46.05 46.05 46.05 2,996,471 +0.60(+1.32%)
Jun 30, 2016 45.00 45.45 44.51 45.45 2,939,126 +0.64(+1.42%)
Jun 29, 2016 44.29 44.89 43.90 44.81 3,096,144 +1.14(+2.61%)
Jun 28, 2016 43.48 43.71 42.95 43.67 4,246,878 +0.59(+1.37%)
Jun 27, 2016 44.72 44.75 42.71 43.08 5,273,689 -2.23(-4.93%)
Jun 24, 2016 46.48 46.77 45.24 45.31 4,523,168 -2.75(-5.72%)
Jun 23, 2016 48.14 48.25 47.76 48.06 1,235,534 +0.40(+0.84%)
Jun 22, 2016 47.85 48.12 47.63 47.66 1,769,879 -0.24(-0.49%)
Jun 21, 2016 47.89 48.14 47.59 47.90 2,126,531 +0.21(+0.45%)
Jun 20, 2016 47.45 48.12 47.40 47.69 2,916,188 +0.76(+1.62%)
Jun 17, 2016 45.97 47.04 45.82 46.93 8,384,776 +0.88(+1.91%)
Jun 16, 2016 45.77 46.11 45.59 46.05 2,848,191 -0.04(-0.10%)
Jun 15, 2016 45.93 46.53 45.77 46.09 4,363,155 +0.38(+0.82%)
Jun 14, 2016 46.02 46.40 45.45 45.71 4,998,488 -0.52(-1.12%)
Jun 13, 2016 46.17 46.62 45.89 46.23 6,107,987 -0.07(-0.16%)
Jun 10, 2016 46.19 46.45 46.02 46.30 3,275,002 -0.38(-0.81%)
Jun 09, 2016 46.47 46.73 46.30 46.68 2,404,358 +0.01(+0.02%)
Jun 08, 2016 46.36 46.82 46.16 46.67 2,365,224 +0.50(+1.07%)
Jun 07, 2016 45.44 46.31 45.38 46.18 2,805,081 +0.43(+0.93%)
Jun 06, 2016 45.79 45.87 45.45 45.75 2,821,021 -0.04(-0.08%)
Jun 03, 2016 46.10 46.10 45.63 45.79 2,229,235 -0.31(-0.67%)
Jun 02, 2016 45.64 46.21 45.55 46.10 3,185,249 +0.40(+0.88%)
Jun 01, 2016 45.55 45.88 45.43 45.69 2,362,864 -0.10(-0.21%)
May 31, 2016 45.85 46.00 45.41 45.79 4,291,515 -0.06(-0.13%)
May 27, 2016 45.70 45.85 45.85 45.85 1,250,490 +0.24(+0.53%)
May 26, 2016 45.81 45.86 45.50 45.61 1,726,808 -0.06(-0.13%)
May 25, 2016 45.41 45.86 45.15 45.66 2,768,922 +0.05(+0.11%)
May 24, 2016 45.25 45.72 45.16 45.61 2,045,143 +0.54(+1.19%)
May 23, 2016 45.21 45.55 45.01 45.08 2,668,223 -0.07(-0.15%)
May 20, 2016 44.39 45.20 44.20 45.14 2,982,102 +0.85(+1.92%)
May 19, 2016 44.31 44.91 43.82 44.29 3,072,366 +0.08(+0.18%)
May 18, 2016 44.22 44.47 43.78 44.21 2,791,795 -0.18(-0.40%)
May 17, 2016 44.56 44.89 44.18 44.39 2,505,538 -0.22(-0.49%)
May 16, 2016 44.22 44.82 43.92 44.61 2,393,293 +0.57(+1.30%)
May 13, 2016 44.55 44.79 43.71 44.03 3,558,386 -0.67(-1.50%)
May 12, 2016 44.89 44.96 44.09 44.70 6,091,451 +0.12(+0.28%)
May 11, 2016 46.77 46.91 44.58 44.58 8,406,295 -3.14(-6.58%)
May 10, 2016 47.53 48.13 47.47 47.71 3,046,906 +0.26(+0.54%)
May 09, 2016 46.89 47.57 46.76 47.46 2,319,444 +0.48(+1.03%)
May 06, 2016 46.86 47.02 46.41 46.97 2,588,300 +0.07(+0.14%)
May 05, 2016 47.13 47.23 46.74 46.91 4,649,836 -0.42(-0.88%)
May 04, 2016 47.52 47.65 46.90 47.33 5,794,225 -0.37(-0.77%)
May 03, 2016 47.58 48.72 47.45 47.69 10,175,320 +0.19(+0.40%)
May 02, 2016 45.91 47.52 45.55 47.50 4,688,861 +1.18(+2.54%)
Apr 29, 2016 46.94 46.98 45.22 46.33 5,250,972 +0.29(+0.62%)
Apr 28, 2016 46.86 46.91 45.91 46.04 3,787,530 -0.95(-2.02%)
Apr 27, 2016 47.13 47.16 46.70 46.99 3,192,492 -0.09(-0.19%)
Apr 26, 2016 46.47 47.21 46.47 47.08 1,923,527 +0.51(+1.09%)
Apr 25, 2016 46.47 46.72 46.11 46.57 2,017,703 -0.51(-1.08%)
Apr 22, 2016 47.22 47.54 46.78 47.08 2,111,072 +0.08(+0.17%)
Apr 21, 2016 48.07 48.13 46.89 46.99 2,621,346 -0.49(-1.04%)
Apr 20, 2016 47.40 48.00 47.30 47.49 2,042,637 +0.17(+0.36%)
Apr 19, 2016 47.63 47.85 47.05 47.32 2,157,155 -0.11(-0.23%)
Apr 18, 2016 47.05 47.47 46.89 47.43 1,385,100 +0.34(+0.72%)
Apr 15, 2016 46.80 47.16 46.58 47.09 1,910,648 +0.31(+0.66%)
Apr 14, 2016 47.02 47.18 46.59 46.78 1,271,552 -0.10(-0.22%)
Apr 13, 2016 46.26 46.90 46.04 46.88 1,671,788 +0.91(+1.98%)
Apr 12, 2016 45.53 46.08 45.04 45.97 1,688,074 +0.47(+1.03%)
Apr 11, 2016 46.10 46.31 45.50 45.50 1,681,929 -0.51(-1.10%)
Apr 08, 2016 47.26 47.28 45.76 46.01 2,420,456 -1.02(-2.17%)
Apr 07, 2016 46.60 47.08 46.57 47.03 2,323,337 -0.11(-0.23%)
Apr 06, 2016 46.61 47.19 46.29 47.14 1,733,311 +0.56(+1.20%)
Apr 05, 2016 46.97 47.16 46.42 46.58 1,979,895 -0.50(-1.06%)
Apr 04, 2016 47.99 48.06 46.99 47.08 2,097,148 -0.85(-1.78%)
Apr 01, 2016 47.46 48.05 47.13 47.94 1,636,512 +0.35(+0.74%)
Mar 31, 2016 47.97 48.36 47.44 47.58 2,378,420 -0.35(-0.74%)
Mar 30, 2016 47.96 48.16 47.66 47.94 1,866,172 +0.23(+0.48%)
Mar 29, 2016 47.38 47.78 47.23 47.71 1,933,920 +0.40(+0.85%)
Mar 28, 2016 47.16 47.48 46.99 47.30 2,102,101 +0.23(+0.48%)
Mar 24, 2016 47.34 47.08 47.08 47.08 2,790,058 -0.26(-0.54%)
Mar 23, 2016 47.76 47.78 47.16 47.33 3,844,027 -0.67(-1.39%)
Mar 22, 2016 48.38 48.59 47.62 48.00 3,115,051 -0.86(-1.76%)
Mar 21, 2016 48.85 49.13 48.71 48.86 1,907,654 +0.00(+0.00%)
Mar 18, 2016 48.85 49.16 48.67 48.86 4,573,413 +0.07(+0.15%)
Mar 17, 2016 47.90 48.86 47.66 48.79 3,174,009 +0.73(+1.51%)
Mar 16, 2016 48.24 48.35 47.71 48.06 2,782,302 -0.22(-0.46%)
Mar 15, 2016 48.15 48.49 47.83 48.28 2,453,798 -0.05(-0.11%)
Mar 14, 2016 48.51 48.75 48.31 48.33 2,566,935 -0.42(-0.86%)
Mar 11, 2016 48.39 49.02 48.29 48.75 2,346,779 +0.81(+1.69%)
Mar 10, 2016 47.89 48.15 47.18 47.94 2,463,601 +0.30(+0.63%)
Mar 09, 2016 48.10 48.10 47.27 47.64 3,137,848 -0.10(-0.22%)
Mar 08, 2016 47.92 48.29 47.63 47.74 4,189,619 -0.65(-1.35%)
Mar 07, 2016 47.78 48.64 47.58 48.40 4,068,378 +0.35(+0.72%)
Mar 04, 2016 48.40 48.77 47.68 48.05 5,533,155 -0.41(-0.85%)
Mar 03, 2016 48.49 48.83 48.05 48.46 3,247,436 +0.04(+0.08%)
Mar 02, 2016 48.59 49.03 47.99 48.43 4,187,551 -0.34(-0.70%)
Mar 01, 2016 47.84 48.86 47.71 48.77 3,828,828 +1.20(+2.52%)
Feb 29, 2016 47.32 48.11 47.32 47.57 4,067,302 +0.15(+0.32%)
Feb 26, 2016 47.28 47.86 47.15 47.42 3,566,486 +0.16(+0.34%)
Feb 25, 2016 46.34 47.30 46.14 47.26 4,311,217 +1.06(+2.29%)
Feb 24, 2016 44.42 46.40 44.40 46.20 4,879,663 +1.31(+2.91%)
Feb 23, 2016 44.83 45.26 44.29 44.89 4,037,037 -0.04(-0.08%)
Feb 22, 2016 43.11 45.25 42.96 44.93 6,636,749 +2.15(+5.02%)
Feb 19, 2016 42.37 43.47 40.26 42.78 12,646,686 -1.97(-4.41%)
Feb 18, 2016 44.43 45.17 44.23 44.75 4,240,984 +0.03(+0.07%)
Feb 17, 2016 43.62 44.75 43.57 44.72 3,851,635 +1.18(+2.70%)
Feb 16, 2016 42.96 43.95 42.42 43.55 3,484,886 +0.59(+1.38%)
Feb 12, 2016 42.05 42.96 42.96 42.96 3,293,492 +1.45(+3.49%)
Feb 11, 2016 40.99 41.76 40.95 41.51 3,640,881 -0.11(-0.26%)
Feb 10, 2016 41.71 42.34 41.40 41.62 5,016,351 +0.22(+0.53%)
Feb 09, 2016 41.06 41.75 41.06 41.40 3,609,790 -0.25(-0.60%)
Feb 08, 2016 42.44 42.46 40.97 41.65 4,956,618 -1.48(-3.44%)
Feb 05, 2016 44.37 44.42 42.88 43.13 6,527,841 -1.74(-3.88%)
Feb 04, 2016 44.86 45.39 43.56 44.87 5,578,734 -1.39(-3.00%)
Feb 03, 2016 46.08 46.33 44.91 46.26 3,191,513 +0.70(+1.54%)
Feb 02, 2016 46.83 47.15 45.23 45.56 5,093,019 -0.70(-1.52%)
Feb 01, 2016 45.18 46.45 45.14 46.26 4,614,377 +0.52(+1.13%)
Jan 29, 2016 44.18 45.85 44.08 45.74 8,326,723 +1.85(+4.21%)
Jan 28, 2016 43.55 43.96 43.28 43.89 3,884,052 +0.96(+2.25%)
Jan 27, 2016 42.78 43.60 42.48 42.93 3,131,630 +0.00(+0.00%)
Jan 26, 2016 42.53 43.27 42.53 42.93 3,414,709 +0.66(+1.56%)
Jan 25, 2016 42.38 42.60 42.03 42.27 4,044,798 -0.18(-0.41%)
Jan 22, 2016 42.20 42.52 41.66 42.44 3,834,542 +0.80(+1.91%)
Jan 21, 2016 40.50 42.06 40.25 41.65 6,627,433 +1.46(+3.64%)
Jan 20, 2016 38.72 40.22 38.15 40.19 6,240,959 +0.73(+1.85%)
Jan 19, 2016 40.46 40.78 38.97 39.46 5,711,501 -0.72(-1.78%)
Jan 15, 2016 39.63 40.17 40.17 40.17 4,283,702 -0.42(-1.03%)
Jan 14, 2016 41.32 41.44 39.97 40.59 6,801,169 -0.79(-1.91%)
Jan 13, 2016 42.49 42.72 41.27 41.38 4,569,595 -0.80(-1.89%)
Jan 12, 2016 42.01 42.78 41.63 42.17 5,237,711 +0.93(+2.25%)
Jan 11, 2016 41.78 42.28 40.80 41.25 7,071,999 -1.29(-3.04%)
Jan 08, 2016 43.65 43.89 42.43 42.54 3,745,297 -0.90(-2.07%)
Jan 07, 2016 43.37 44.72 43.23 43.44 4,320,784 -0.54(-1.23%)
Jan 06, 2016 44.09 44.66 43.74 43.98 3,613,489 -0.75(-1.68%)
Jan 05, 2016 44.61 44.91 44.32 44.73 3,658,762 +0.26(+0.58%)
Jan 04, 2016 44.34 44.66 44.03 44.47 4,951,173 -1.01(-2.22%)
Dec 31, 2015 45.72 45.48 45.48 45.48 2,167,102 -0.30(-0.65%)
Dec 30, 2015 46.05 46.17 45.73 45.78 1,871,360 -0.34(-0.74%)
Dec 29, 2015 45.76 46.15 45.61 46.13 2,556,741 +0.66(+1.46%)
Dec 28, 2015 45.32 45.56 45.14 45.46 1,711,007 -0.04(-0.10%)
Dec 24, 2015 45.57 45.51 45.51 45.51 1,616,772 -0.15(-0.32%)
Dec 23, 2015 45.33 45.67 45.12 45.65 3,026,760 +0.46(+1.02%)
Dec 22, 2015 45.81 45.83 45.08 45.19 4,862,900 -0.37(-0.80%)
Dec 21, 2015 45.62 45.75 45.26 45.56 3,040,153 +0.25(+0.55%)
Dec 18, 2015 45.43 45.83 45.29 45.31 6,869,590 -0.33(-0.72%)
Dec 17, 2015 46.57 46.57 45.47 45.64 4,159,990 -0.83(-1.78%)
Dec 16, 2015 45.97 46.49 45.73 46.46 3,874,956 +0.64(+1.39%)
Dec 15, 2015 46.13 46.18 45.47 45.83 4,035,714 +0.21(+0.46%)
Dec 14, 2015 45.18 45.79 45.13 45.61 3,165,364 +0.45(+1.00%)
Dec 11, 2015 45.28 45.42 44.85 45.16 4,951,285 -0.83(-1.81%)
Dec 10, 2015 45.74 46.45 45.62 45.99 2,904,754 +0.15(+0.32%)
Dec 09, 2015 46.73 47.03 45.35 45.85 5,750,558 -1.25(-2.65%)
Dec 08, 2015 46.62 47.36 46.42 47.10 2,120,145 -0.08(-0.17%)
Dec 07, 2015 46.74 47.23 46.40 47.18 3,905,454 +0.12(+0.26%)
Dec 04, 2015 46.83 47.81 46.31 47.05 3,593,088 +0.69(+1.50%)
Dec 03, 2015 47.15 47.36 46.08 46.36 5,102,185 -1.20(-2.52%)
Dec 02, 2015 47.59 48.16 47.34 47.56 2,158,833 -0.09(-0.20%)
Dec 01, 2015 47.06 47.70 46.82 47.65 2,308,158 +0.65(+1.39%)
Nov 30, 2015 47.06 47.18 46.35 47.00 3,614,502 -0.46(-0.96%)
Nov 27, 2015 48.24 48.45 46.99 47.46 1,271,297 -0.78(-1.61%)
Nov 25, 2015 48.18 48.23 48.23 48.23 1,979,579 +0.04(+0.08%)
Nov 24, 2015 47.43 48.57 47.23 48.20 3,873,060 +0.77(+1.62%)
Nov 23, 2015 47.04 47.83 46.92 47.43 3,263,245 +0.41(+0.87%)
Nov 20, 2015 46.57 47.33 46.53 47.02 3,423,774 +0.90(+1.95%)
Nov 19, 2015 46.08 46.64 45.85 46.12 2,641,046 +0.18(+0.40%)
Nov 18, 2015 45.05 46.01 44.83 45.94 2,678,242 +0.94(+2.08%)
Nov 17, 2015 44.93 45.55 44.43 45.00 4,430,307 -0.59(-1.29%)
Nov 16, 2015 44.91 45.63 44.59 45.59 3,044,149 +0.52(+1.14%)
Nov 13, 2015 46.40 46.56 45.05 45.07 4,165,764 -1.86(-3.96%)
Nov 12, 2015 46.40 47.07 45.89 46.93 5,686,801 -0.78(-1.64%)
Nov 11, 2015 49.16 49.16 47.68 47.72 3,654,623 -1.61(-3.25%)
Nov 10, 2015 48.83 49.35 48.49 49.32 1,727,143 +0.36(+0.73%)
Nov 09, 2015 49.97 50.07 48.71 48.97 2,773,984 -1.16(-2.30%)
Nov 06, 2015 50.20 50.51 49.58 50.12 2,563,018 -0.15(-0.30%)
Nov 05, 2015 49.56 51.10 49.17 50.28 3,415,621 +0.93(+1.88%)
Nov 04, 2015 49.80 49.86 49.05 49.35 2,205,612 -0.18(-0.37%)
Nov 03, 2015 49.23 49.98 49.14 49.53 3,529,566 +0.27(+0.55%)
Nov 02, 2015 49.14 49.35 48.26 49.26 2,709,483 +0.21(+0.43%)
Oct 30, 2015 49.40 49.76 48.92 49.05 4,237,863 -0.43(-0.87%)
Oct 29, 2015 49.16 49.53 48.87 49.48 3,377,534 +0.22(+0.44%)
Oct 28, 2015 48.13 49.34 47.83 49.26 4,956,496 +1.10(+2.28%)
Oct 27, 2015 47.71 48.18 47.22 48.16 5,467,515 +0.28(+0.59%)
Oct 26, 2015 46.77 49.14 45.76 47.88 10,484,565 +1.57(+3.39%)
Oct 23, 2015 49.69 50.16 44.72 46.31 21,155,772 -6.87(-12.92%)
Oct 22, 2015 53.00 53.46 53.00 53.18 3,120,305 +0.41(+0.78%)
Oct 21, 2015 53.46 53.62 52.72 52.77 2,932,890 -0.44(-0.83%)
Oct 20, 2015 52.47 53.41 52.35 53.21 2,924,207 +0.49(+0.94%)
Oct 19, 2015 52.94 52.94 52.16 52.72 2,614,546 -0.26(-0.49%)
Oct 16, 2015 52.41 53.01 52.03 52.98 2,676,622 +1.01(+1.94%)
Oct 15, 2015 51.50 52.05 50.97 51.97 2,323,073 +0.89(+1.75%)
Oct 14, 2015 51.78 51.78 50.64 51.07 2,124,888 -0.03(-0.06%)
Oct 13, 2015 51.64 51.94 51.05 51.10 1,803,056 -0.88(-1.69%)
Oct 12, 2015 51.92 52.21 51.63 51.98 908,764 +0.15(+0.28%)
Oct 09, 2015 51.74 52.03 51.61 51.84 1,331,790 +0.02(+0.04%)
Oct 08, 2015 50.65 51.87 50.38 51.82 2,221,845 +1.21(+2.38%)
Oct 07, 2015 50.83 51.00 50.12 50.61 2,567,133 -0.06(-0.11%)
Oct 06, 2015 51.86 52.05 50.44 50.67 2,213,165 -1.42(-2.72%)
Oct 05, 2015 51.49 52.15 51.18 52.08 2,295,643 +1.08(+2.11%)
Oct 02, 2015 49.37 51.01 49.21 51.01 2,744,280 +1.06(+2.12%)
Oct 01, 2015 49.67 49.97 49.35 49.95 2,519,544 +0.40(+0.81%)
Sep 30, 2015 49.60 49.81 49.16 49.55 3,410,819 +0.71(+1.46%)
Sep 29, 2015 49.43 49.76 48.60 48.84 2,328,285 -0.58(-1.18%)
Sep 28, 2015 50.75 50.75 49.23 49.42 2,380,977 -1.49(-2.93%)
Sep 25, 2015 51.41 51.58 50.56 50.91 1,905,738 +0.02(+0.04%)
Sep 24, 2015 50.86 51.12 50.38 50.89 1,872,408 -0.28(-0.54%)
Sep 23, 2015 51.71 51.86 50.91 51.16 1,506,330 -0.44(-0.84%)
Sep 22, 2015 51.24 51.68 51.02 51.60 1,333,399 -0.42(-0.81%)
Sep 21, 2015 51.64 52.28 51.44 52.02 1,742,934 +0.72(+1.40%)
Sep 18, 2015 51.70 52.08 51.21 51.30 3,882,388 -0.95(-1.82%)
Sep 17, 2015 52.30 53.06 52.03 52.25 2,191,523 -0.02(-0.04%)
Sep 16, 2015 51.58 52.35 51.45 52.27 2,004,621 +0.73(+1.41%)
Sep 15, 2015 51.42 51.68 50.99 51.55 1,646,840 +0.36(+0.71%)
Sep 14, 2015 51.51 51.59 50.93 51.18 1,285,873 -0.41(-0.79%)
Sep 11, 2015 51.13 51.60 50.89 51.59 1,770,236 +0.34(+0.67%)
Sep 10, 2015 51.47 51.82 50.97 51.25 1,518,250 -0.16(-0.31%)
Sep 09, 2015 52.83 53.03 51.29 51.41 1,649,204 -0.99(-1.89%)
Sep 08, 2015 52.32 52.43 51.81 52.40 1,828,041 +1.02(+1.98%)
Sep 04, 2015 51.38 51.38 51.38 51.38 1,754,915 -0.69(-1.33%)
Sep 03, 2015 52.16 52.65 51.84 52.07 1,915,713 +0.31(+0.60%)
Sep 02, 2015 51.71 51.80 51.02 51.76 2,352,098 +0.59(+1.16%)
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.