Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 60.16 60.48 59.52 59.69 2,106,546 -0.54(-0.89%)
Aug 28, 2015 60.29 60.61 59.77 60.22 1,679,318 -0.19(-0.31%)
Aug 27, 2015 59.72 60.53 59.27 60.41 2,315,776 +1.15(+1.93%)
Aug 26, 2015 58.01 59.39 57.40 59.27 2,881,126 +2.30(+4.04%)
Aug 25, 2015 58.51 59.06 56.88 56.97 2,929,197 -0.25(-0.43%)
Aug 24, 2015 57.10 59.11 55.36 57.21 3,755,264 -2.22(-3.74%)
Aug 21, 2015 60.56 60.70 59.30 59.44 3,670,651 -1.68(-2.75%)
Aug 20, 2015 61.55 61.80 61.10 61.12 1,769,424 -1.16(-1.87%)
Aug 19, 2015 62.35 62.89 61.98 62.28 1,258,960 -0.50(-0.80%)
Aug 18, 2015 62.93 63.16 62.59 62.78 1,319,808 +0.03(+0.05%)
Aug 17, 2015 62.18 62.83 61.86 62.75 2,031,489 +0.17(+0.28%)
Aug 14, 2015 62.05 62.62 61.93 62.58 1,308,185 +0.43(+0.69%)
Aug 13, 2015 61.99 62.74 61.99 62.15 1,668,687 +0.15(+0.24%)
Aug 12, 2015 62.18 62.46 61.13 62.00 2,011,198 -0.68(-1.09%)
Aug 11, 2015 62.35 63.23 62.22 62.69 2,302,197 -0.39(-0.61%)
Aug 10, 2015 63.00 63.43 62.61 63.07 2,697,378 +0.62(+0.99%)
Aug 07, 2015 62.52 62.79 61.95 62.46 1,408,859 -0.21(-0.34%)
Aug 06, 2015 63.18 63.38 62.19 62.67 1,569,591 -0.55(-0.87%)
Aug 05, 2015 63.49 63.75 63.00 63.22 1,856,225 +0.40(+0.64%)
Aug 04, 2015 62.84 63.25 62.52 62.82 1,747,245 +0.27(+0.43%)
Aug 03, 2015 62.99 63.30 61.56 62.55 2,362,599 -0.98(-1.54%)
Jul 31, 2015 63.25 63.78 62.83 63.53 3,246,052 +0.35(+0.56%)
Jul 30, 2015 62.55 63.23 62.35 63.17 2,081,378 +0.54(+0.87%)
Jul 29, 2015 62.30 62.74 61.77 62.63 2,160,957 +0.29(+0.46%)
Jul 28, 2015 61.21 62.41 60.61 62.34 2,678,402 +1.43(+2.35%)
Jul 27, 2015 61.77 61.99 60.30 60.91 2,604,152 -0.49(-0.79%)
Jul 24, 2015 62.60 63.13 60.51 61.39 3,489,431 -0.14(-0.23%)
Jul 23, 2015 61.72 62.28 61.35 61.53 3,585,070 +0.41(+0.67%)
Jul 22, 2015 61.00 61.28 60.81 61.12 1,808,810 +0.07(+0.12%)
Jul 21, 2015 60.18 61.11 59.86 61.05 2,854,499 +1.00(+1.66%)
Jul 20, 2015 59.79 60.18 59.71 60.05 1,538,117 +0.31(+0.52%)
Jul 17, 2015 59.91 59.97 59.35 59.74 1,806,388 -0.45(-0.75%)
Jul 16, 2015 60.30 60.30 59.56 60.19 1,697,877 +0.28(+0.47%)
Jul 15, 2015 59.90 60.35 59.59 59.91 2,006,348 -0.04(-0.07%)
Jul 14, 2015 60.14 60.19 59.71 59.95 1,361,725 -0.14(-0.23%)
Jul 13, 2015 59.15 60.20 59.15 60.09 2,441,544 +1.37(+2.33%)
Jul 10, 2015 58.33 58.93 57.95 58.72 1,694,360 +1.12(+1.95%)
Jul 09, 2015 58.23 58.52 57.58 57.60 1,461,255 -0.07(-0.13%)
Jul 08, 2015 58.58 58.84 57.57 57.68 1,798,837 -1.33(-2.25%)
Jul 07, 2015 58.58 59.10 57.87 59.00 1,605,150 +0.51(+0.87%)
Jul 06, 2015 58.90 59.25 58.15 58.49 2,510,039 -0.89(-1.50%)
Jul 02, 2015 59.16 59.38 59.38 59.38 2,893,013 +0.39(+0.66%)
Jul 01, 2015 57.75 59.08 57.62 58.99 3,088,001 +1.52(+2.65%)
Jun 30, 2015 57.34 57.98 57.22 57.47 3,489,767 +0.74(+1.31%)
Jun 29, 2015 57.66 57.97 56.69 56.73 2,332,669 -1.60(-2.74%)
Jun 26, 2015 58.30 58.77 58.29 58.33 6,335,400 +0.22(+0.38%)
Jun 25, 2015 57.39 58.23 57.39 58.10 2,548,693 +0.21(+0.36%)
Jun 24, 2015 58.61 58.73 57.87 57.90 2,017,057 -0.83(-1.42%)
Jun 23, 2015 58.16 59.11 58.12 58.73 2,815,072 +0.94(+1.63%)
Jun 22, 2015 58.13 58.13 57.63 57.79 1,559,966 +0.04(+0.07%)
Jun 19, 2015 57.77 58.10 57.75 57.75 2,738,603 -0.16(-0.28%)
Jun 18, 2015 57.33 58.15 57.31 57.91 1,843,670 +0.66(+1.15%)
Jun 17, 2015 57.27 57.41 56.70 57.26 2,094,059 +0.07(+0.12%)
Jun 16, 2015 56.82 57.27 56.58 57.19 1,861,960 +0.45(+0.80%)
Jun 15, 2015 56.13 57.01 56.13 56.74 2,206,573 -0.28(-0.49%)
Jun 12, 2015 57.11 57.32 56.84 57.02 1,910,940 -0.33(-0.57%)
Jun 11, 2015 57.73 57.98 57.30 57.35 1,727,873 -0.36(-0.63%)
Jun 10, 2015 57.54 58.15 57.38 57.71 2,175,543 +0.49(+0.86%)
Jun 09, 2015 57.44 57.68 56.86 57.21 1,474,981 -0.10(-0.17%)
Jun 08, 2015 57.68 57.82 57.30 57.31 1,373,353 -0.55(-0.95%)
Jun 05, 2015 57.79 58.16 57.51 57.87 1,646,118 +0.01(+0.01%)
Jun 04, 2015 57.94 58.41 57.78 57.86 1,700,568 -0.50(-0.86%)
Jun 03, 2015 57.95 58.47 57.67 58.36 1,550,770 +0.43(+0.75%)
Jun 02, 2015 57.83 58.22 57.44 57.92 1,775,445 +0.33(+0.57%)
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.