Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.53 55.89 55.42 55.51 2,840,410 +0.06(+0.11%)
Sep 28, 2017 54.84 55.48 54.73 55.45 2,471,510 +0.39(+0.71%)
Sep 27, 2017 55.13 54.12 55.06 2,350,069 +0.23(+0.41%)
Sep 26, 2017 54.00 55.05 53.89 54.83 2,796,522 +0.96(+1.78%)
Sep 25, 2017 54.05 54.61 53.82 53.87 1,869,280 -0.45(-0.82%)
Sep 22, 2017 54.05 54.37 53.76 54.31 1,650,241 +0.31(+0.57%)
Sep 21, 2017 54.26 54.42 53.99 54.01 1,374,424 -0.24(-0.45%)
Sep 20, 2017 54.31 54.31 53.82 54.25 1,836,736 -0.02(-0.03%)
Sep 19, 2017 54.41 54.50 54.04 54.27 2,799,209 -0.01(-0.02%)
Sep 18, 2017 54.56 54.84 54.02 54.28 3,371,594 -0.24(-0.43%)
Sep 15, 2017 54.53 55.02 54.20 54.52 4,641,567 +0.08(+0.14%)
Sep 14, 2017 54.92 55.05 53.96 54.44 3,310,358 -0.65(-1.17%)
Sep 13, 2017 55.14 55.30 54.93 55.08 2,268,261 -0.02(-0.03%)
Sep 12, 2017 55.28 55.55 54.96 55.10 2,266,853 -0.23(-0.41%)
Sep 11, 2017 54.80 55.35 54.72 55.33 1,599,468 +0.77(+1.41%)
Sep 08, 2017 54.70 54.88 54.05 54.56 2,153,407 -0.36(-0.65%)
Sep 07, 2017 55.34 55.34 54.73 54.92 2,163,790 -0.05(-0.10%)
Sep 06, 2017 55.60 55.96 54.37 54.97 2,747,793 -0.50(-0.91%)
Sep 05, 2017 55.13 55.70 54.89 55.47 2,247,151 +0.32(+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.