Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.54 54.89 54.44 54.52 2,891,852 +0.06(+0.11%)
Sep 28, 2017 53.86 54.50 53.75 54.46 2,516,270 +0.39(+0.71%)
Sep 27, 2017 54.15 53.15 54.08 2,392,630 +0.22(+0.41%)
Sep 26, 2017 53.04 54.07 52.93 53.85 2,847,169 +0.94(+1.78%)
Sep 25, 2017 53.09 53.64 52.86 52.91 1,903,134 -0.44(-0.82%)
Sep 22, 2017 53.09 53.40 52.80 53.35 1,680,128 +0.30(+0.57%)
Sep 21, 2017 53.30 53.45 53.03 53.05 1,399,316 -0.24(-0.45%)
Sep 20, 2017 53.35 53.35 52.86 53.29 1,870,001 -0.02(-0.03%)
Sep 19, 2017 53.44 53.53 53.07 53.31 2,849,904 -0.01(-0.02%)
Sep 18, 2017 53.59 53.86 53.06 53.31 3,432,656 -0.23(-0.43%)
Sep 15, 2017 53.56 54.04 53.24 53.55 4,725,629 +0.08(+0.14%)
Sep 14, 2017 53.94 54.07 53.00 53.47 3,370,311 -0.63(-1.17%)
Sep 13, 2017 54.15 54.32 53.95 54.10 2,309,341 -0.02(-0.03%)
Sep 12, 2017 54.30 54.56 53.98 54.12 2,307,908 -0.22(-0.41%)
Sep 11, 2017 53.83 54.37 53.74 54.34 1,628,436 +0.75(+1.41%)
Sep 08, 2017 53.73 53.91 53.09 53.59 2,192,407 -0.35(-0.65%)
Sep 07, 2017 54.36 54.36 53.75 53.94 2,202,978 -0.05(-0.10%)
Sep 06, 2017 54.61 54.96 53.40 53.99 2,797,558 -0.49(-0.91%)
Sep 05, 2017 54.15 54.71 53.91 54.49 2,287,848 +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.