Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 57.43 58.27 57.23 58.18 822,730 +1.53(+2.70%)
Sep 29, 2015 56.40 57.08 55.92 56.65 637,241 +0.42(+0.75%)
Sep 28, 2015 59.16 59.35 56.18 56.23 1,028,869 -3.14(-5.29%)
Sep 25, 2015 58.97 60.03 58.95 59.37 575,542 +0.82(+1.40%)
Sep 24, 2015 59.09 59.23 58.04 58.55 828,197 -1.08(-1.81%)
Sep 23, 2015 59.76 60.06 59.12 59.63 396,761 -0.19(-0.32%)
Sep 22, 2015 60.26 60.36 59.31 59.82 571,205 -1.11(-1.82%)
Sep 21, 2015 60.36 61.37 60.00 60.93 537,414 +0.81(+1.35%)
Sep 18, 2015 60.53 61.09 60.02 60.12 1,268,483 -1.03(-1.68%)
Sep 17, 2015 60.90 62.22 59.40 61.15 714,393 +0.54(+0.89%)
Sep 16, 2015 58.85 60.68 58.82 60.61 646,474 +1.73(+2.94%)
Sep 15, 2015 58.64 59.08 58.05 58.88 758,892 +0.36(+0.62%)
Sep 14, 2015 58.89 59.43 58.29 58.52 557,382 -0.19(-0.32%)
Sep 11, 2015 58.40 58.82 57.91 58.71 460,752 +0.06(+0.10%)
Sep 10, 2015 58.59 59.07 58.35 58.65 444,486 -0.06(-0.10%)
Sep 09, 2015 59.67 59.99 58.59 58.71 580,964 -0.06(-0.10%)
Sep 08, 2015 58.12 58.82 57.87 58.77 726,117 +1.42(+2.48%)
Sep 04, 2015 57.09 57.35 57.35 57.35 761,300 -0.56(-0.97%)
Sep 03, 2015 58.60 58.96 57.70 57.91 1,431,268 -0.60(-1.03%)
Sep 02, 2015 58.17 58.85 57.83 58.51 1,082,551 +0.43(+0.74%)
Sep 01, 2015 58.88 59.29 57.78 58.08 1,067,512 -1.76(-2.94%)
Aug 31, 2015 60.29 60.29 59.80 59.84 644,963 -0.68(-1.12%)
Aug 28, 2015 59.99 60.81 59.57 60.52 592,338 +0.22(+0.36%)
Aug 27, 2015 59.64 60.91 59.22 60.30 1,052,620 +1.10(+1.86%)
Aug 26, 2015 59.20 59.50 57.57 59.20 1,008,218 +1.45(+2.51%)
Aug 25, 2015 59.57 60.45 57.72 57.75 1,311,479 -0.05(-0.09%)
Aug 24, 2015 55.55 59.70 53.73 57.80 1,559,143 -1.09(-1.85%)
Aug 21, 2015 59.97 60.31 58.85 58.89 1,115,601 -1.91(-3.14%)
Aug 20, 2015 61.11 61.73 60.75 60.80 743,789 -1.08(-1.75%)
Aug 19, 2015 62.18 62.52 61.15 61.88 766,846 -0.66(-1.06%)
Aug 18, 2015 61.14 62.86 61.14 62.54 1,007,850 +1.63(+2.68%)
Aug 17, 2015 60.41 61.01 59.12 60.91 387,761 +0.30(+0.49%)
Aug 14, 2015 60.59 60.82 60.19 60.61 429,075 -0.05(-0.08%)
Aug 13, 2015 60.36 61.19 60.13 60.66 442,196 +0.22(+0.36%)
Aug 12, 2015 60.22 60.64 59.33 60.44 580,127 -0.16(-0.26%)
Aug 11, 2015 61.27 61.60 60.02 60.60 596,686 -0.67(-1.09%)
Aug 10, 2015 60.92 61.65 60.92 61.27 551,275 +0.73(+1.21%)
Aug 07, 2015 60.83 61.14 60.11 60.54 601,304 -0.29(-0.48%)
Aug 06, 2015 61.98 61.98 60.48 60.83 909,738 -0.97(-1.57%)
Aug 05, 2015 61.57 62.20 61.47 61.80 691,189 +0.68(+1.11%)
Aug 04, 2015 61.31 61.31 60.84 61.12 784,059 -0.09(-0.15%)
Aug 03, 2015 62.21 62.56 60.96 61.21 946,600 -1.13(-1.81%)
Jul 31, 2015 62.07 62.89 61.94 62.34 810,763 +0.53(+0.86%)
Jul 30, 2015 60.86 61.87 60.58 61.81 742,435 +0.78(+1.28%)
Jul 29, 2015 60.30 61.11 60.22 61.03 1,076,059 +0.95(+1.58%)
Jul 28, 2015 59.92 60.52 59.20 60.08 1,224,640 +0.82(+1.38%)
Jul 27, 2015 60.10 60.12 59.04 59.26 1,223,231 -1.26(-2.08%)
Jul 24, 2015 62.48 62.49 60.45 60.52 931,094 -1.89(-3.03%)
Jul 23, 2015 63.01 63.98 62.25 62.41 1,203,852 -0.47(-0.75%)
Jul 22, 2015 63.70 63.73 61.79 62.88 2,035,978 -1.84(-2.84%)
Jul 21, 2015 66.01 66.15 64.46 64.72 1,243,708 -1.47(-2.22%)
Jul 20, 2015 66.20 66.63 65.65 66.19 487,883 -0.01(-0.02%)
Jul 17, 2015 65.89 66.23 65.30 66.20 637,124 +0.21(+0.32%)
Jul 16, 2015 65.88 66.15 65.69 65.99 989,021 +0.32(+0.49%)
Jul 15, 2015 65.65 65.82 65.38 65.67 707,158 +0.15(+0.23%)
Jul 14, 2015 65.09 65.84 64.91 65.52 909,672 +0.53(+0.82%)
Jul 13, 2015 63.64 65.01 63.59 64.99 1,151,355 +2.78(+4.47%)
Jul 10, 2015 62.52 62.54 61.87 62.21 456,759 +0.40(+0.65%)
Jul 09, 2015 62.05 62.19 61.49 61.81 651,190 +0.46(+0.75%)
Jul 08, 2015 62.54 62.61 61.19 61.35 644,282 -1.50(-2.39%)
Jul 07, 2015 63.25 63.40 61.87 62.85 1,064,937 -0.28(-0.44%)
Jul 06, 2015 62.70 63.77 62.61 63.13 854,523 -0.29(-0.46%)
Jul 02, 2015 64.15 63.42 63.42 63.42 829,900 -0.47(-0.74%)
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.