Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.46 55.76 54.88 54.92 38,011,624 -0.76(-1.36%)
Nov 29, 2016 55.27 55.97 55.15 55.67 24,541,820 +0.44(+0.79%)
Nov 28, 2016 54.99 55.61 54.87 55.24 22,646,380 +0.07(+0.13%)
Nov 25, 2016 54.95 55.16 54.80 55.16 9,227,680 +0.12(+0.22%)
Nov 23, 2016 55.05 55.05 55.05 0 -0.66(-1.18%)
Nov 22, 2016 55.57 55.83 55.41 55.70 25,463,964 +0.24(+0.43%)
Nov 21, 2016 55.14 55.56 55.06 55.46 21,553,694 +0.46(+0.85%)
Nov 18, 2016 55.39 55.72 54.95 55.00 30,379,560 -0.26(-0.48%)
Nov 17, 2016 55.05 55.55 54.65 55.26 35,253,684 +0.90(+1.66%)
Nov 16, 2016 53.71 54.37 53.60 54.36 29,990,188 +0.71(+1.32%)
Nov 15, 2016 53.16 54.22 53.15 53.65 39,388,692 +1.04(+1.97%)
Nov 14, 2016 53.43 53.48 51.85 52.61 45,569,000 -0.81(-1.52%)
Nov 11, 2016 52.71 53.51 52.51 53.43 42,826,436 +0.29(+0.55%)
Nov 10, 2016 54.75 54.76 52.70 53.14 63,845,616 -1.33(-2.44%)
Nov 09, 2016 54.31 54.59 53.60 54.47 54,806,032 -0.27(-0.50%)
Nov 08, 2016 54.81 55.02 54.45 54.74 25,325,256 +0.05(+0.08%)
Nov 07, 2016 54.11 54.78 54.11 54.69 34,967,804 +1.55(+2.91%)
Nov 04, 2016 53.09 53.66 52.97 53.15 31,701,298 -0.45(-0.84%)
Nov 03, 2016 53.89 53.95 53.51 53.60 23,860,554 -0.20(-0.37%)
Nov 02, 2016 54.15 54.25 53.68 53.80 24,463,452 -0.33(-0.62%)
Nov 01, 2016 54.29 54.33 53.63 54.13 27,100,746 -0.11(-0.20%)
Oct 31, 2016 54.46 54.69 54.24 54.24 29,200,368 +0.05(+0.08%)
Oct 28, 2016 54.32 54.78 53.93 54.20 37,089,608 -0.21(-0.38%)
Oct 27, 2016 54.87 55.07 54.40 54.40 31,456,038 -0.48(-0.87%)
Oct 26, 2016 55.05 55.40 54.74 54.88 33,040,548 -0.33(-0.59%)
Oct 25, 2016 55.08 55.55 55.04 55.21 38,814,552 -0.01(-0.02%)
Oct 24, 2016 54.26 55.22 54.25 55.22 59,723,980 +1.21(+2.25%)
Oct 21, 2016 54.57 54.72 53.85 54.01 88,410,752 +2.18(+4.21%)
Oct 20, 2016 52.05 52.07 51.29 51.82 54,526,448 -0.25(-0.49%)
Oct 19, 2016 52.02 52.36 51.96 52.08 25,236,426 -0.12(-0.23%)
Oct 18, 2016 52.08 52.45 51.97 52.20 21,149,138 +0.40(+0.77%)
Oct 17, 2016 51.92 52.01 51.48 51.80 26,324,468 -0.18(-0.35%)
Oct 14, 2016 51.71 52.27 51.71 51.98 30,271,206 +0.45(+0.88%)
Oct 13, 2016 51.33 51.87 50.98 51.53 27,963,780 -0.17(-0.33%)
Oct 12, 2016 51.70 51.84 51.06 51.70 24,499,148 -0.07(-0.14%)
Oct 11, 2016 52.40 52.49 51.50 51.77 29,271,424 -0.77(-1.46%)
Oct 10, 2016 52.42 52.86 52.39 52.54 20,100,750 +0.22(+0.42%)
Oct 07, 2016 52.37 52.49 51.99 52.32 22,192,134 +0.05(+0.10%)
Oct 06, 2016 52.27 52.38 51.85 52.27 17,904,046 +0.09(+0.17%)
Oct 05, 2016 51.86 52.47 51.83 52.18 18,477,494 +0.36(+0.70%)
Oct 04, 2016 51.84 52.14 51.57 51.82 22,188,618 -0.16(-0.31%)
Oct 03, 2016 51.96 52.10 51.65 51.98 21,158,576 -0.16(-0.31%)
Sep 30, 2016 52.11 52.30 51.91 52.14 32,952,324 +0.18(+0.35%)
Sep 29, 2016 52.33 52.66 51.79 51.96 27,825,314 -0.57(-1.09%)
Sep 28, 2016 52.39 52.56 52.20 52.53 22,602,714 +0.07(+0.14%)
Sep 27, 2016 51.53 52.56 51.31 52.46 30,342,244 +0.95(+1.85%)
Sep 26, 2016 51.67 51.72 51.44 51.51 23,958,284 -0.48(-0.92%)
Sep 23, 2016 52.39 52.42 51.94 51.99 22,044,454 -0.35(-0.67%)
Sep 22, 2016 52.43 52.50 52.17 52.34 21,897,326 +0.05(+0.10%)
Sep 21, 2016 52.06 52.37 51.67 52.29 37,234,088 +0.86(+1.67%)
Sep 20, 2016 51.91 51.91 51.37 51.43 19,196,582 -0.11(-0.21%)
Sep 19, 2016 51.84 52.28 51.46 51.53 23,128,534 -0.29(-0.56%)
Sep 16, 2016 52.17 52.17 51.37 51.82 49,276,852 +0.05(+0.10%)
Sep 15, 2016 50.83 51.91 50.67 51.77 29,893,680 +0.84(+1.65%)
Sep 14, 2016 51.05 51.26 50.72 50.93 26,813,594 -0.24(-0.48%)
Sep 13, 2016 51.15 51.28 50.74 51.17 33,282,440 -0.47(-0.91%)
Sep 12, 2016 50.69 51.78 50.34 51.64 32,370,680 +0.76(+1.49%)
Sep 09, 2016 51.41 52.07 50.88 50.88 38,790,004 -1.10(-2.12%)
Sep 08, 2016 52.17 52.31 51.76 51.99 22,255,172 -0.21(-0.40%)
Sep 07, 2016 52.02 52.36 51.96 52.20 19,324,182 +0.05(+0.09%)
Sep 06, 2016 52.30 52.32 51.79 52.15 17,982,178 -0.05(-0.10%)
Sep 02, 2016 52.20 52.20 52.20 52.20 20,879,188 +0.07(+0.14%)
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.