Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.83 43.97 42.39 43.95 7,447,363 +0.11(+0.25%)
Jan 30, 2017 43.32 43.89 43.01 43.84 4,361,339 +0.50(+1.14%)
Jan 27, 2017 44.51 44.52 43.09 43.35 5,204,021 -1.06(-2.38%)
Jan 26, 2017 44.99 45.11 44.24 44.41 3,168,532 -0.51(-1.14%)
Jan 25, 2017 45.23 45.40 44.88 44.92 3,670,720 -0.06(-0.13%)
Jan 24, 2017 44.43 45.20 44.40 44.98 3,225,125 +0.50(+1.11%)
Jan 23, 2017 44.20 44.67 43.82 44.48 4,779,519 +0.21(+0.48%)
Jan 20, 2017 44.07 44.47 44.02 44.27 3,727,733 +0.31(+0.70%)
Jan 19, 2017 43.81 44.38 43.65 43.96 6,691,413 +0.50(+1.16%)
Jan 18, 2017 44.70 44.72 43.11 43.46 6,691,541 -1.06(-2.38%)
Jan 17, 2017 44.04 45.03 44.02 44.52 4,983,674 +0.69(+1.58%)
Jan 13, 2017 43.82 43.82 43.82 0 -0.43(-0.96%)
Jan 12, 2017 44.03 44.47 43.83 44.25 4,899,618 -0.59(-1.31%)
Jan 11, 2017 45.46 45.46 44.44 44.84 4,298,551 -0.61(-1.35%)
Jan 10, 2017 45.34 45.98 45.29 45.46 3,246,661 +0.26(+0.59%)
Jan 09, 2017 45.42 45.53 45.08 45.19 2,529,477 -0.21(-0.47%)
Jan 06, 2017 45.34 45.53 45.01 45.40 3,281,085 -0.05(-0.11%)
Jan 05, 2017 45.44 45.47 44.70 45.46 3,743,356 -0.41(-0.89%)
Jan 04, 2017 45.87 46.16 45.54 45.87 4,686,759 +0.27(+0.60%)
Jan 03, 2017 45.79 46.30 45.32 45.59 4,487,104 +0.04(+0.09%)
Dec 30, 2016 45.55 45.55 45.55 0 -0.24(-0.52%)
Dec 29, 2016 45.93 46.18 45.63 45.79 1,698,941 -0.15(-0.33%)
Dec 28, 2016 45.93 46.42 45.66 45.94 2,574,629 +0.03(+0.06%)
Dec 27, 2016 45.58 46.08 45.55 45.92 2,001,021 +0.41(+0.90%)
Dec 23, 2016 45.51 45.51 45.51 0 -0.20(-0.45%)
Dec 22, 2016 46.57 46.69 45.63 45.71 4,773,459 -0.90(-1.92%)
Dec 21, 2016 46.21 46.69 46.10 46.61 4,270,079 +0.04(+0.09%)
Dec 20, 2016 45.89 46.69 45.84 46.57 3,323,817 +0.74(+1.62%)
Dec 19, 2016 46.01 46.45 45.58 45.82 3,585,143 -0.09(-0.20%)
Dec 16, 2016 46.25 46.54 45.66 45.92 7,237,626 -0.22(-0.48%)
Dec 15, 2016 46.86 47.03 45.34 46.14 5,651,112 -0.74(-1.58%)
Dec 14, 2016 48.20 48.28 46.74 46.88 3,157,783 -1.21(-2.52%)
Dec 13, 2016 47.81 48.79 47.79 48.09 3,437,093 +0.41(+0.86%)
Dec 12, 2016 48.35 48.50 47.21 47.68 3,168,197 -0.60(-1.24%)
Dec 09, 2016 48.68 48.87 48.21 48.28 3,156,697 -0.45(-0.93%)
Dec 08, 2016 49.31 49.37 48.47 48.73 3,122,191 -0.26(-0.54%)
Dec 07, 2016 48.16 49.12 48.03 49.00 2,285,757 +0.99(+2.06%)
Dec 06, 2016 48.15 48.31 47.58 48.01 2,897,728 -0.45(-0.93%)
Dec 05, 2016 47.42 48.63 47.28 48.46 3,355,733 +1.18(+2.49%)
Dec 02, 2016 47.14 47.79 46.71 47.28 3,185,951 +0.02(+0.04%)
Dec 01, 2016 46.51 47.46 46.41 47.26 3,558,711 +1.07(+2.31%)
Nov 30, 2016 47.11 47.19 46.12 46.19 4,973,523 -0.95(-2.01%)
Nov 29, 2016 48.31 48.31 47.03 47.14 3,993,319 -1.07(-2.21%)
Nov 28, 2016 48.37 48.49 47.64 48.21 2,914,792 -0.31(-0.65%)
Nov 25, 2016 48.50 48.85 48.27 48.53 1,516,784 +0.08(+0.17%)
Nov 23, 2016 48.44 48.44 48.44 0 -0.75(-1.53%)
Nov 22, 2016 47.08 49.33 46.91 49.19 7,805,652 +2.33(+4.97%)
Nov 21, 2016 46.25 46.95 46.22 46.86 4,842,830 +0.66(+1.43%)
Nov 18, 2016 48.06 48.17 46.14 46.20 4,384,821 -1.97(-4.08%)
Nov 17, 2016 47.74 48.17 47.33 48.17 2,955,322 +0.60(+1.26%)
Nov 16, 2016 47.75 47.94 47.38 47.57 2,594,501 -0.44(-0.92%)
Nov 15, 2016 48.60 48.86 47.46 48.01 3,334,081 -0.59(-1.22%)
Nov 14, 2016 48.62 49.40 48.49 48.60 3,062,151 +0.25(+0.53%)
Nov 11, 2016 47.41 48.45 47.30 48.35 2,739,607 +0.61(+1.28%)
Nov 10, 2016 47.03 48.18 46.95 47.74 3,673,713 +0.97(+2.08%)
Nov 09, 2016 45.66 46.88 44.92 46.76 3,405,241 +0.53(+1.14%)
Nov 08, 2016 46.47 46.58 45.80 46.24 2,553,123 -0.29(-0.62%)
Nov 07, 2016 46.19 46.58 45.97 46.53 2,409,927 +1.15(+2.54%)
Nov 04, 2016 45.26 45.92 45.26 45.37 2,245,226 +0.08(+0.19%)
Nov 03, 2016 45.84 45.92 45.14 45.29 2,366,753 -0.41(-0.89%)
Nov 02, 2016 45.47 46.27 45.47 45.69 2,298,411 -0.08(-0.19%)
Nov 01, 2016 46.00 46.34 45.26 45.78 2,405,011 -0.16(-0.35%)
Oct 31, 2016 46.01 46.08 45.59 45.94 3,483,488 -0.09(-0.20%)
Oct 28, 2016 46.27 46.54 45.61 46.03 3,184,280 -0.06(-0.13%)
Oct 27, 2016 45.88 46.23 45.80 46.09 3,513,057 +0.24(+0.52%)
Oct 26, 2016 44.92 46.22 44.75 45.86 3,737,356 +0.88(+1.96%)
Oct 25, 2016 44.08 45.13 43.86 44.97 5,784,863 +0.00(+0.00%)
Oct 24, 2016 46.14 47.20 44.74 44.97 13,589,018 -1.36(-2.93%)
Oct 21, 2016 45.76 46.55 45.39 46.33 4,468,974 +0.31(+0.68%)
Oct 20, 2016 46.13 46.28 45.77 46.02 3,625,925 -0.27(-0.59%)
Oct 19, 2016 46.30 46.42 46.02 46.29 3,140,960 +0.12(+0.26%)
Oct 18, 2016 46.40 46.46 46.02 46.17 1,918,678 +0.29(+0.63%)
Oct 17, 2016 46.25 46.43 45.83 45.88 2,067,331 -0.39(-0.84%)
Oct 14, 2016 46.53 46.80 46.27 46.27 2,076,738 -0.04(-0.09%)
Oct 13, 2016 46.08 46.55 45.57 46.31 2,347,214 -0.07(-0.15%)
Oct 12, 2016 45.99 46.53 45.92 46.38 2,398,517 +0.47(+1.02%)
Oct 11, 2016 46.72 46.73 45.86 45.92 2,450,670 -0.73(-1.56%)
Oct 10, 2016 46.58 46.93 46.46 46.64 1,957,108 +0.41(+0.88%)
Oct 07, 2016 46.47 46.67 45.90 46.24 3,194,665 -0.10(-0.22%)
Oct 06, 2016 46.29 46.56 46.01 46.34 3,565,875 -0.03(-0.05%)
Oct 05, 2016 47.26 47.58 46.19 46.36 5,419,379 -1.25(-2.63%)
Oct 04, 2016 47.18 47.86 47.00 47.62 5,807,409 +0.18(+0.38%)
Oct 03, 2016 47.42 47.63 47.21 47.44 1,960,869 -0.06(-0.12%)
Sep 30, 2016 47.50 47.77 47.27 47.50 3,651,134 +0.56(+1.19%)
Sep 29, 2016 47.22 47.60 46.90 46.94 3,214,895 -0.24(-0.50%)
Sep 28, 2016 47.93 47.97 46.78 47.18 6,212,556 -0.77(-1.61%)
Sep 27, 2016 47.51 47.97 47.09 47.95 2,691,076 +0.64(+1.36%)
Sep 26, 2016 48.19 48.19 47.23 47.30 3,099,971 -0.96(-1.98%)
Sep 23, 2016 48.16 48.39 48.10 48.26 3,494,631 +0.06(+0.12%)
Sep 22, 2016 48.21 48.55 48.00 48.20 2,277,686 +0.14(+0.28%)
Sep 21, 2016 48.10 48.14 47.53 48.07 3,333,477 +0.49(+1.03%)
Sep 20, 2016 48.29 48.37 47.46 47.58 3,416,731 -0.37(-0.78%)
Sep 19, 2016 47.97 48.30 47.64 47.95 3,400,842 +0.36(+0.75%)
Sep 16, 2016 47.34 47.68 46.92 47.59 9,839,912 -0.03(-0.07%)
Sep 15, 2016 46.82 48.03 46.79 47.63 10,304,502 -1.56(-3.17%)
Sep 14, 2016 49.72 49.75 48.94 49.19 3,525,665 -0.37(-0.75%)
Sep 13, 2016 50.89 50.89 49.36 49.56 3,195,560 -0.98(-1.95%)
Sep 12, 2016 51.43 51.43 49.41 50.54 2,793,085 +1.03(+2.07%)
Sep 09, 2016 50.54 50.58 49.51 49.52 2,650,567 -1.19(-2.36%)
Sep 08, 2016 51.22 51.37 50.53 50.71 2,815,390 -0.66(-1.29%)
Sep 07, 2016 50.42 51.37 50.22 51.37 4,347,318 +1.03(+2.04%)
Sep 06, 2016 49.62 50.72 49.62 50.35 3,801,130 -0.21(-0.42%)
Sep 02, 2016 51.31 50.56 50.56 50.56 3,663,096 -1.29(-2.49%)
Sep 01, 2016 51.66 51.86 51.26 51.85 3,740,509 -0.41(-0.79%)
Aug 31, 2016 52.48 52.71 51.66 52.26 2,601,768 -0.40(-0.75%)
Aug 30, 2016 53.49 53.55 52.43 52.66 2,681,143 -1.28(-2.37%)
Aug 29, 2016 53.83 54.40 53.74 53.94 1,552,492 +0.04(+0.08%)
Aug 26, 2016 54.09 54.66 53.66 53.89 1,091,164 -0.19(-0.36%)
Aug 25, 2016 54.08 54.66 53.83 54.09 1,590,012 -0.29(-0.53%)
Aug 24, 2016 54.76 54.87 54.26 54.37 2,384,858 -0.47(-0.86%)
Aug 23, 2016 54.41 54.91 54.20 54.84 2,399,147 +0.55(+1.01%)
Aug 22, 2016 54.53 54.84 54.24 54.30 2,715,512 -0.31(-0.57%)
Aug 19, 2016 53.87 54.72 53.86 54.61 2,338,619 +0.55(+1.01%)
Aug 18, 2016 53.68 54.07 53.58 54.06 2,346,469 +0.35(+0.66%)
Aug 17, 2016 53.70 53.86 53.51 53.71 1,599,600 -0.13(-0.23%)
Aug 16, 2016 53.88 54.23 53.68 53.83 1,568,652 -0.05(-0.09%)
Aug 15, 2016 53.83 54.31 53.78 53.88 1,783,065 +0.10(+0.19%)
Aug 12, 2016 53.56 53.96 53.44 53.78 1,732,810 -0.06(-0.11%)
Aug 11, 2016 52.86 53.90 52.53 53.84 2,922,286 +1.86(+3.58%)
Aug 10, 2016 52.19 52.85 51.90 51.98 1,604,770 +0.35(+0.67%)
Aug 09, 2016 52.30 52.47 51.51 51.64 2,213,254 -0.93(-1.78%)
Aug 08, 2016 52.54 53.01 52.29 52.57 3,027,456 +0.22(+0.42%)
Aug 05, 2016 51.69 52.46 51.69 52.35 2,516,285 +1.08(+2.10%)
Aug 04, 2016 51.16 51.65 51.03 51.27 2,783,536 +0.19(+0.36%)
Aug 03, 2016 49.88 51.16 49.45 51.09 3,922,970 +0.56(+1.10%)
Aug 02, 2016 52.34 52.34 50.45 50.53 4,376,244 -2.00(-3.80%)
Aug 01, 2016 52.27 52.72 51.73 52.53 2,931,393 -0.05(-0.10%)
Jul 29, 2016 51.80 52.66 51.58 52.58 3,302,874 +0.67(+1.30%)
Jul 28, 2016 51.94 52.00 51.46 51.91 1,825,476 -0.08(-0.15%)
Jul 27, 2016 52.35 52.38 51.56 51.98 2,831,299 -0.24(-0.47%)
Jul 26, 2016 52.52 52.98 52.08 52.23 2,167,390 -0.43(-0.82%)
Jul 25, 2016 52.39 52.78 52.10 52.66 3,209,407 +0.13(+0.24%)
Jul 22, 2016 53.30 53.82 51.52 52.53 5,803,700 -0.67(-1.27%)
Jul 21, 2016 54.17 54.41 52.96 53.20 3,918,855 -0.88(-1.63%)
Jul 20, 2016 53.90 54.30 53.82 54.09 2,289,634 +0.35(+0.66%)
Jul 19, 2016 53.56 53.80 53.28 53.73 3,224,477 -0.18(-0.33%)
Jul 18, 2016 53.89 54.38 53.72 53.91 2,067,308 -0.02(-0.03%)
Jul 15, 2016 54.49 54.54 53.75 53.93 2,843,174 -0.58(-1.07%)
Jul 14, 2016 54.79 54.95 54.40 54.51 1,423,555 +0.00(+0.00%)
Jul 13, 2016 54.69 54.69 54.06 54.51 1,543,422 +0.08(+0.15%)
Jul 12, 2016 54.04 54.56 54.04 54.42 2,376,848 +0.43(+0.80%)
Jul 11, 2016 53.95 54.48 53.84 53.99 2,899,542 +0.05(+0.09%)
Jul 08, 2016 53.24 54.23 52.84 53.94 2,080,129 +1.10(+2.09%)
Jul 07, 2016 52.42 52.99 52.34 52.84 2,009,779 +0.45(+0.87%)
Jul 06, 2016 51.96 52.74 51.01 52.39 2,655,485 +1.21(+2.37%)
Jul 05, 2016 52.20 52.34 50.87 51.17 3,366,965 -1.30(-2.47%)
Jul 01, 2016 51.97 52.47 52.47 52.47 2,629,626 +0.68(+1.32%)
Jun 30, 2016 51.27 51.79 50.72 51.79 2,579,301 +0.72(+1.42%)
Jun 29, 2016 50.47 51.15 50.03 51.06 2,717,097 +1.30(+2.61%)
Jun 28, 2016 49.55 49.81 48.94 49.77 3,726,951 +0.67(+1.37%)
Jun 27, 2016 50.95 51.00 48.66 49.09 4,628,054 -2.54(-4.93%)
Jun 24, 2016 52.97 53.30 51.56 51.64 3,969,416 -3.13(-5.72%)
Jun 23, 2016 54.85 54.98 54.42 54.77 1,084,273 +0.45(+0.84%)
Jun 22, 2016 54.52 54.83 54.27 54.31 1,553,201 -0.27(-0.49%)
Jun 21, 2016 54.57 54.85 54.23 54.58 1,866,189 +0.24(+0.45%)
Jun 20, 2016 54.07 54.83 54.01 54.34 2,559,172 +0.87(+1.62%)
Jun 17, 2016 52.39 53.60 52.22 53.47 7,358,264 +1.00(+1.91%)
Jun 16, 2016 52.15 52.54 51.95 52.47 2,499,499 -0.05(-0.10%)
Jun 15, 2016 52.34 53.03 52.16 52.52 3,828,993 +0.43(+0.82%)
Jun 14, 2016 52.44 52.87 51.80 52.09 4,386,544 -0.59(-1.12%)
Jun 13, 2016 52.61 53.13 52.29 52.68 5,360,213 -0.08(-0.16%)
Jun 10, 2016 52.64 52.93 52.44 52.76 2,874,057 -0.43(-0.81%)
Jun 09, 2016 52.96 53.24 52.76 53.19 2,110,003 +0.01(+0.02%)
Jun 08, 2016 52.82 53.35 52.60 53.19 2,075,660 +0.56(+1.07%)
Jun 07, 2016 51.78 52.77 51.71 52.62 2,461,667 +0.49(+0.93%)
Jun 06, 2016 52.18 52.27 51.79 52.14 2,475,655 -0.04(-0.08%)
Jun 03, 2016 52.53 52.53 52.00 52.18 1,956,319 -0.35(-0.67%)
Jun 02, 2016 52.01 52.65 51.91 52.53 2,795,292 +0.46(+0.88%)
Jun 01, 2016 51.90 52.28 51.77 52.07 2,073,588 -0.11(-0.21%)
May 31, 2016 52.24 52.41 51.74 52.18 3,766,122 -0.07(-0.13%)
May 27, 2016 52.08 52.24 52.24 52.24 1,097,398 +0.28(+0.53%)
May 26, 2016 52.20 52.26 51.85 51.97 1,515,402 -0.07(-0.13%)
May 25, 2016 51.74 52.26 51.45 52.04 2,429,934 +0.06(+0.11%)
May 24, 2016 51.57 52.09 51.46 51.98 1,794,764 +0.61(+1.19%)
May 23, 2016 51.52 51.90 51.29 51.37 2,341,563 -0.08(-0.15%)
May 20, 2016 50.58 51.51 50.37 51.44 2,617,015 +0.97(+1.92%)
May 19, 2016 50.49 51.17 49.93 50.47 2,696,229 +0.09(+0.18%)
May 18, 2016 50.39 50.68 49.88 50.38 2,450,007 -0.20(-0.40%)
May 17, 2016 50.77 51.16 50.34 50.58 2,198,795 -0.25(-0.49%)
May 16, 2016 50.39 51.07 50.04 50.83 2,100,292 +0.65(+1.30%)
May 13, 2016 50.76 51.04 49.81 50.18 3,122,748 -0.76(-1.50%)
May 12, 2016 51.16 51.23 50.24 50.94 5,345,700 +0.14(+0.28%)
May 11, 2016 53.29 53.45 50.80 50.80 7,377,147 -3.58(-6.58%)
May 10, 2016 54.16 54.85 54.09 54.37 2,673,886 +0.29(+0.54%)
May 09, 2016 53.43 54.20 53.28 54.08 2,035,484 +0.55(+1.03%)
May 06, 2016 53.40 53.58 52.89 53.53 2,271,426 +0.08(+0.14%)
May 05, 2016 53.71 53.82 53.26 53.45 4,080,575 -0.48(-0.89%)
May 04, 2016 54.15 54.30 53.44 53.93 5,084,862 -0.42(-0.77%)
May 03, 2016 54.22 55.52 54.07 54.35 8,929,598 +0.22(+0.40%)
May 02, 2016 52.32 54.15 51.91 54.13 4,114,823 +1.34(+2.54%)
Apr 29, 2016 53.49 53.53 51.52 52.79 4,608,117 +0.33(+0.62%)
Apr 28, 2016 53.39 53.46 52.32 52.46 3,323,839 -1.08(-2.02%)
Apr 27, 2016 53.70 53.74 53.22 53.54 2,801,649 -0.10(-0.19%)
Apr 26, 2016 52.96 53.79 52.96 53.64 1,688,038 +0.58(+1.09%)
Apr 25, 2016 52.96 53.24 52.55 53.07 1,770,684 -0.58(-1.08%)
Apr 22, 2016 53.80 54.17 53.31 53.64 1,852,623 +0.09(+0.17%)
Apr 21, 2016 54.77 54.84 53.43 53.55 2,300,425 -0.56(-1.04%)
Apr 20, 2016 54.01 54.70 53.89 54.11 1,792,565 +0.19(+0.36%)
Apr 19, 2016 54.28 54.52 53.61 53.92 1,893,063 -0.13(-0.23%)
Apr 18, 2016 53.62 54.09 53.43 54.04 1,215,528 +0.39(+0.72%)
Apr 15, 2016 53.32 53.73 53.08 53.66 1,676,735 +0.35(+0.66%)
Apr 14, 2016 53.58 53.76 53.09 53.31 1,115,881 -0.12(-0.22%)
Apr 13, 2016 52.71 53.44 52.47 53.43 1,467,118 +1.04(+1.98%)
Apr 12, 2016 51.88 52.51 51.32 52.39 1,481,410 +0.54(+1.03%)
Apr 11, 2016 52.53 52.77 51.84 51.85 1,476,017 -0.58(-1.10%)
Apr 08, 2016 53.85 53.88 52.14 52.43 2,124,130 -1.16(-2.17%)
Apr 07, 2016 53.10 53.64 53.07 53.59 2,038,901 -0.13(-0.23%)
Apr 06, 2016 53.12 53.78 52.75 53.72 1,521,109 +0.64(+1.20%)
Apr 05, 2016 53.53 53.74 52.90 53.08 1,737,504 -0.57(-1.06%)
Apr 04, 2016 54.68 54.76 53.55 53.65 1,840,403 -0.97(-1.78%)
Apr 01, 2016 54.09 54.75 53.70 54.62 1,436,161 +0.40(+0.74%)
Mar 31, 2016 54.66 55.11 54.06 54.22 2,087,240 -0.40(-0.74%)
Mar 30, 2016 54.66 54.88 54.31 54.62 1,637,704 +0.26(+0.48%)
Mar 29, 2016 53.99 54.45 53.82 54.36 1,697,158 +0.46(+0.85%)
Mar 28, 2016 53.74 54.10 53.54 53.90 1,844,749 +0.26(+0.48%)
Mar 24, 2016 53.94 53.64 53.64 53.64 2,448,483 -0.29(-0.54%)
Mar 23, 2016 54.42 54.45 53.73 53.94 3,373,419 -0.76(-1.39%)
Mar 22, 2016 55.12 55.37 54.26 54.70 2,733,689 -0.98(-1.76%)
Mar 21, 2016 55.67 55.99 55.51 55.68 1,674,108 +0.00(+0.00%)
Mar 18, 2016 55.66 56.02 55.46 55.68 4,013,508 +0.08(+0.15%)
Mar 17, 2016 54.58 55.68 54.30 55.59 2,785,428 +0.83(+1.51%)
Mar 16, 2016 54.97 55.10 54.37 54.76 2,441,676 -0.25(-0.46%)
Mar 15, 2016 54.87 55.25 54.50 55.02 2,153,390 -0.06(-0.11%)
Mar 14, 2016 55.28 55.55 55.05 55.07 2,252,676 -0.48(-0.86%)
Mar 11, 2016 55.14 55.86 55.02 55.55 2,059,473 +0.92(+1.69%)
Mar 10, 2016 54.57 54.87 53.76 54.63 2,161,993 +0.34(+0.63%)
Mar 09, 2016 54.81 54.81 53.87 54.29 2,753,694 -0.12(-0.22%)
Mar 08, 2016 54.61 55.02 54.28 54.40 3,676,701 -0.75(-1.35%)
Mar 07, 2016 54.45 55.43 54.21 55.15 3,570,303 +0.39(+0.72%)
Mar 04, 2016 55.15 55.57 54.33 54.76 4,855,754 -0.47(-0.85%)
Mar 03, 2016 55.25 55.64 54.75 55.23 2,849,866 +0.04(+0.08%)
Mar 02, 2016 55.37 55.87 54.68 55.18 3,674,887 -0.39(-0.70%)
Mar 01, 2016 54.52 55.67 54.37 55.57 3,360,081 +1.37(+2.52%)
Feb 29, 2016 53.93 54.82 53.92 54.21 3,569,360 +0.17(+0.32%)
Feb 26, 2016 53.88 54.53 53.73 54.03 3,129,856 +0.18(+0.34%)
Feb 25, 2016 52.80 53.90 52.58 53.85 3,783,413 +1.21(+2.29%)
Feb 24, 2016 50.61 52.87 50.60 52.64 4,282,267 +1.49(+2.91%)
Feb 23, 2016 51.08 51.58 50.47 51.15 3,542,800 -0.04(-0.08%)
Feb 22, 2016 49.12 51.56 48.96 51.20 5,824,240 +2.45(+5.02%)
Feb 19, 2016 48.28 49.54 45.88 48.75 11,098,407 -2.25(-4.41%)
Feb 18, 2016 50.63 51.47 50.40 51.00 3,721,778 +0.03(+0.07%)
Feb 17, 2016 49.71 50.99 49.65 50.96 3,380,096 +1.34(+2.70%)
Feb 16, 2016 48.96 50.08 48.34 49.62 3,058,247 +0.67(+1.38%)
Feb 12, 2016 47.92 48.95 48.95 48.95 2,890,284 +1.65(+3.49%)
Feb 11, 2016 46.71 47.58 46.66 47.30 3,195,144 -0.12(-0.26%)
Feb 10, 2016 47.52 48.25 47.17 47.42 4,402,220 +0.25(+0.53%)
Feb 09, 2016 46.78 47.57 46.78 47.17 3,167,859 -0.28(-0.60%)
Feb 08, 2016 48.36 48.38 46.68 47.46 4,349,800 -1.69(-3.44%)
Feb 05, 2016 50.56 50.61 48.86 49.15 5,728,665 -1.98(-3.88%)
Feb 04, 2016 51.12 51.72 49.64 51.13 4,895,753 -1.58(-3.00%)
Feb 03, 2016 52.50 52.79 51.18 52.71 2,800,790 +0.80(+1.54%)
Feb 02, 2016 53.37 53.73 51.54 51.91 4,469,503 -0.80(-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.