Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 53.65 53.95 53.48 53.95 3,126,525 +0.29(+0.55%)
Jul 28, 2017 53.20 53.86 53.00 53.65 2,292,559 +0.90(+1.71%)
Jul 27, 2017 52.97 53.07 52.33 52.75 2,265,267 -0.05(-0.10%)
Jul 26, 2017 53.08 53.10 52.13 52.80 2,630,399 -0.16(-0.29%)
Jul 25, 2017 51.33 53.20 51.11 52.96 4,960,239 +1.88(+3.69%)
Jul 24, 2017 51.62 51.62 50.29 51.07 4,255,710 +0.20(+0.39%)
Jul 21, 2017 50.05 50.99 50.05 50.88 3,804,711 +0.82(+1.63%)
Jul 20, 2017 49.29 50.22 49.07 50.06 2,991,889 +1.01(+2.05%)
Jul 19, 2017 48.51 49.05 48.38 49.05 2,463,040 +0.54(+1.11%)
Jul 18, 2017 48.74 49.02 48.15 48.52 5,098,323 -0.23(-0.48%)
Jul 17, 2017 48.46 49.31 48.43 48.75 6,111,007 +0.16(+0.32%)
Jul 14, 2017 48.64 48.70 48.38 48.59 3,491,843 +0.00(+0.00%)
Jul 13, 2017 48.69 49.04 48.42 48.59 2,706,090 +0.10(+0.20%)
Jul 12, 2017 48.50 48.82 48.31 48.50 1,796,748 +0.16(+0.34%)
Jul 11, 2017 48.91 48.93 48.17 48.33 3,098,619 -0.70(-1.43%)
Jul 10, 2017 49.05 49.20 48.70 49.04 2,563,099 -0.15(-0.30%)
Jul 07, 2017 48.67 49.30 48.45 49.18 2,534,662 +0.49(+1.02%)
Jul 06, 2017 49.57 49.57 48.64 48.69 2,092,885 -1.04(-2.09%)
Jul 05, 2017 50.06 50.06 49.34 49.73 2,257,908 -0.31(-0.62%)
Jul 03, 2017 49.82 50.47 49.76 50.04 1,905,863 +0.08(+0.16%)
Jun 30, 2017 49.72 50.47 49.44 49.96 3,262,552 +0.58(+1.18%)
Jun 29, 2017 49.54 49.87 49.08 49.38 2,384,575 -0.09(-0.18%)
Jun 28, 2017 49.55 49.86 49.44 49.47 2,174,997 +0.16(+0.32%)
Jun 27, 2017 49.44 49.70 49.23 49.31 1,567,580 -0.23(-0.47%)
Jun 26, 2017 49.15 49.67 48.86 49.55 1,722,651 +0.60(+1.22%)
Jun 23, 2017 48.39 49.01 48.10 48.95 6,878,112 +0.53(+1.09%)
Jun 22, 2017 47.97 48.75 47.80 48.42 2,445,507 +0.52(+1.09%)
Jun 21, 2017 47.62 47.98 47.42 47.90 1,856,418 +0.29(+0.60%)
Jun 20, 2017 49.02 49.04 47.28 47.61 3,979,814 -1.68(-3.41%)
Jun 19, 2017 48.98 49.38 48.73 49.30 2,297,002 +0.43(+0.89%)
Jun 16, 2017 48.56 48.89 48.04 48.86 5,909,807 +0.20(+0.41%)
Jun 15, 2017 48.78 48.79 48.22 48.66 2,114,503 -0.36(-0.74%)
Jun 14, 2017 48.57 49.05 48.22 49.03 2,264,910 +0.43(+0.89%)
Jun 13, 2017 48.45 48.63 47.81 48.59 2,128,392 +0.12(+0.25%)
Jun 12, 2017 48.02 49.21 48.01 48.47 5,075,871 +0.48(+0.99%)
Jun 09, 2017 46.58 48.02 46.47 48.00 3,607,056 +1.50(+3.23%)
Jun 08, 2017 46.94 46.49 46.49 2,129,849 -0.04(-0.09%)
Jun 07, 2017 46.36 46.68 46.21 46.54 2,060,885 +0.30(+0.66%)
Jun 06, 2017 46.66 46.79 46.05 46.23 3,447,258 -0.50(-1.07%)
Jun 05, 2017 46.84 46.98 46.46 46.73 2,571,928 -0.03(-0.07%)
Jun 02, 2017 46.57 46.97 46.24 46.77 2,960,952 +0.59(+1.29%)
Jun 01, 2017 46.44 46.71 45.86 46.17 3,934,052 -0.13(-0.28%)
May 31, 2017 46.35 46.63 46.14 46.30 4,026,716 +0.02(+0.04%)
May 30, 2017 46.15 46.66 46.15 46.29 2,817,189 +0.06(+0.13%)
May 26, 2017 45.85 46.47 45.67 46.23 2,662,421 +0.45(+0.98%)
May 25, 2017 45.86 45.98 45.49 45.78 4,086,552 +0.29(+0.64%)
May 24, 2017 45.55 45.60 45.16 45.49 2,841,651 -0.12(-0.26%)
May 23, 2017 45.55 45.83 45.43 45.61 2,933,172 +0.12(+0.26%)
May 22, 2017 45.21 45.77 45.06 45.49 2,922,040 +0.39(+0.86%)
May 19, 2017 44.58 45.21 44.11 45.10 3,087,745 +0.55(+1.24%)
May 18, 2017 44.57 44.82 44.22 44.55 3,333,418 +0.12(+0.27%)
May 17, 2017 45.09 45.12 44.08 44.43 4,617,914 -0.66(-1.47%)
May 16, 2017 46.09 46.09 45.08 45.09 4,647,937 -1.20(-2.60%)
May 15, 2017 46.56 46.73 46.21 46.29 2,424,989 -0.18(-0.39%)
May 12, 2017 47.02 47.02 46.22 46.48 3,882,950 -0.76(-1.60%)
May 11, 2017 47.42 47.55 46.57 47.23 5,153,679 -0.59(-1.24%)
May 10, 2017 47.74 47.96 47.27 47.83 3,417,179 -0.01(-0.02%)
May 09, 2017 47.39 48.01 47.39 47.84 4,274,086 +0.53(+1.13%)
May 08, 2017 46.89 47.56 46.89 47.30 2,740,728 +0.42(+0.90%)
May 05, 2017 46.62 47.03 46.62 46.88 2,705,207 +0.39(+0.83%)
May 04, 2017 46.17 46.69 45.93 46.49 3,307,377 +0.47(+1.03%)
May 03, 2017 46.11 46.19 45.45 46.02 5,213,576 +0.00(+0.00%)
May 02, 2017 45.69 46.27 45.56 46.02 6,358,799 +0.47(+1.04%)
May 01, 2017 47.00 47.10 45.53 45.55 7,184,408 -1.47(-3.13%)
Apr 28, 2017 47.97 48.55 46.91 47.02 8,776,972 -2.77(-5.57%)
Apr 27, 2017 49.10 49.93 48.92 49.79 5,593,038 +0.87(+1.78%)
Apr 26, 2017 48.48 49.27 48.37 48.92 3,810,422 +0.63(+1.30%)
Apr 25, 2017 48.40 48.46 47.83 48.29 3,817,471 +0.16(+0.34%)
Apr 24, 2017 48.58 48.63 48.08 48.13 6,203,469 +0.06(+0.13%)
Apr 21, 2017 48.54 48.63 47.87 48.07 3,907,749 -0.51(-1.05%)
Apr 20, 2017 47.96 48.70 47.92 48.58 3,629,635 +0.79(+1.66%)
Apr 19, 2017 47.69 48.08 47.53 47.78 2,701,907 +0.31(+0.65%)
Apr 18, 2017 47.18 47.57 47.10 47.47 2,687,109 +0.10(+0.22%)
Apr 17, 2017 47.33 47.50 47.18 47.37 3,109,441 +0.21(+0.44%)
Apr 13, 2017 47.43 47.77 47.14 47.16 3,621,604 -0.21(-0.44%)
Apr 12, 2017 47.22 47.74 47.11 47.37 6,049,356 -0.02(-0.04%)
Apr 11, 2017 47.06 47.41 46.97 47.39 2,960,571 +0.31(+0.66%)
Apr 10, 2017 46.81 47.47 46.79 47.08 2,939,865 +0.43(+0.92%)
Apr 07, 2017 46.59 46.85 46.44 46.65 3,340,414 +0.01(+0.02%)
Apr 06, 2017 46.46 47.37 46.34 46.64 3,784,931 +0.30(+0.65%)
Apr 05, 2017 46.54 46.76 46.24 46.34 4,128,894 -0.09(-0.19%)
Apr 04, 2017 46.86 47.10 46.15 46.42 3,581,196 -0.60(-1.28%)
Apr 03, 2017 47.47 47.77 46.98 47.03 3,970,590 -0.28(-0.60%)
Mar 31, 2017 46.66 47.43 46.60 47.31 5,183,584 +0.72(+1.55%)
Mar 30, 2017 48.02 48.02 46.31 46.59 6,961,650 -1.78(-3.68%)
Mar 29, 2017 47.76 48.43 47.65 48.37 3,816,585 +0.76(+1.59%)
Mar 28, 2017 47.06 47.93 46.94 47.61 5,343,961 +0.54(+1.15%)
Mar 27, 2017 46.17 47.24 46.07 47.07 4,904,985 +0.54(+1.17%)
Mar 24, 2017 46.41 46.68 46.22 46.53 4,878,212 +0.16(+0.35%)
Mar 23, 2017 46.17 46.70 46.03 46.36 5,261,139 +0.67(+1.47%)
Mar 22, 2017 45.40 45.74 45.14 45.69 4,017,431 +0.03(+0.08%)
Mar 21, 2017 46.34 46.38 45.00 45.66 6,211,088 -0.71(-1.52%)
Mar 20, 2017 46.50 46.74 46.07 46.36 5,836,187 -0.07(-0.15%)
Mar 17, 2017 46.75 46.92 46.43 46.43 9,525,852 -0.17(-0.37%)
Mar 16, 2017 46.33 46.79 46.23 46.60 3,574,913 +0.23(+0.50%)
Mar 15, 2017 45.58 46.51 45.58 46.37 4,673,138 +0.53(+1.16%)
Mar 14, 2017 45.67 46.15 45.67 45.84 3,479,362 +0.14(+0.30%)
Mar 13, 2017 45.70 45.92 45.34 45.70 3,773,744 +0.15(+0.32%)
Mar 10, 2017 45.48 45.71 45.42 45.55 2,790,112 +0.23(+0.51%)
Mar 09, 2017 45.39 45.58 45.09 45.32 2,510,318 -0.13(-0.28%)
Mar 08, 2017 45.24 45.61 44.93 45.45 2,615,557 +0.52(+1.17%)
Mar 07, 2017 44.85 45.20 44.65 44.93 3,495,429 -0.33(-0.74%)
Mar 06, 2017 44.93 45.42 44.87 45.26 3,431,906 +0.36(+0.80%)
Mar 03, 2017 45.83 45.92 44.82 44.90 5,112,533 -0.64(-1.41%)
Mar 02, 2017 45.42 45.58 45.01 45.54 4,579,049 +0.44(+0.97%)
Mar 01, 2017 44.98 45.30 44.55 45.11 4,890,097 +0.32(+0.72%)
Feb 28, 2017 45.27 45.38 44.52 44.78 4,569,404 -0.53(-1.17%)
Feb 27, 2017 45.30 45.68 45.23 45.31 3,822,589 +0.01(+0.02%)
Feb 24, 2017 45.11 45.81 44.67 45.30 5,356,465 +0.44(+0.97%)
Feb 23, 2017 45.79 46.06 44.81 44.87 5,688,911 -0.81(-1.78%)
Feb 22, 2017 45.17 46.05 45.17 45.68 6,418,244 +0.92(+2.06%)
Feb 21, 2017 45.11 45.34 44.62 44.76 6,474,474 -0.22(-0.49%)
Feb 17, 2017 44.98 44.98 44.98 0 +1.97(+4.59%)
Feb 16, 2017 43.50 43.75 42.82 43.01 8,216,027 -0.13(-0.30%)
Feb 15, 2017 43.18 43.26 42.75 43.13 6,468,887 -0.30(-0.69%)
Feb 14, 2017 42.77 43.53 42.63 43.43 4,301,151 +0.41(+0.95%)
Feb 13, 2017 43.14 43.47 42.91 43.02 5,471,272 +0.06(+0.14%)
Feb 10, 2017 42.48 43.29 42.39 42.96 4,997,173 +0.73(+1.72%)
Feb 09, 2017 41.91 42.57 41.89 42.24 3,596,409 +0.32(+0.77%)
Feb 08, 2017 41.37 42.04 41.02 41.91 5,124,171 +0.66(+1.59%)
Feb 07, 2017 42.19 42.27 41.14 41.25 7,750,152 -0.89(-2.11%)
Feb 06, 2017 42.23 42.67 42.03 42.14 4,691,359 -0.17(-0.40%)
Feb 03, 2017 42.99 42.99 41.86 42.31 8,883,453 -0.97(-2.25%)
Feb 02, 2017 42.83 43.79 42.54 43.29 5,855,997 +0.08(+0.18%)
Feb 01, 2017 43.33 43.89 43.09 43.21 6,114,459 -0.74(-1.69%)
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%)
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.