Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.18 63.39 62.06 62.77 43,134,512 +0.17(+0.28%)
Apr 27, 2017 62.48 62.70 61.96 62.59 38,095,544 +0.40(+0.65%)
Apr 26, 2017 62.42 62.63 62.00 62.19 28,558,890 -0.08(-0.13%)
Apr 25, 2017 62.38 61.98 62.27 32,982,564 +0.36(+0.58%)
Apr 24, 2017 61.87 62.04 61.52 61.92 32,467,632 +1.04(+1.70%)
Apr 21, 2017 60.21 61.16 60.01 60.88 35,471,312 +0.83(+1.37%)
Apr 20, 2017 60.02 60.28 59.73 60.06 24,321,190 +0.42(+0.71%)
Apr 19, 2017 60.19 60.28 59.50 59.63 29,440,046 -0.32(-0.54%)
Apr 18, 2017 59.90 60.25 59.74 59.95 16,528,115 -0.08(-0.14%)
Apr 17, 2017 59.63 60.05 59.61 60.04 18,202,282 +0.49(+0.82%)
Apr 13, 2017 59.86 60.39 59.55 59.55 19,519,070 -0.26(-0.43%)
Apr 12, 2017 59.98 60.06 59.70 59.81 18,659,294 -0.23(-0.38%)
Apr 11, 2017 60.15 60.16 59.46 60.04 20,495,160 -0.05(-0.08%)
Apr 10, 2017 60.16 60.35 59.93 60.08 19,580,388 -0.14(-0.23%)
Apr 07, 2017 60.38 60.48 60.00 60.22 15,387,685 -0.05(-0.08%)
Apr 06, 2017 60.15 60.56 60.04 60.27 19,743,326 +0.16(+0.26%)
Apr 05, 2017 60.79 60.83 60.00 60.11 23,391,318 -0.16(-0.26%)
Apr 04, 2017 59.95 60.34 59.85 60.27 14,174,371 +0.17(+0.27%)
Apr 03, 2017 60.34 60.46 59.77 60.10 22,250,410 -0.28(-0.47%)
Mar 31, 2017 60.19 60.69 60.01 60.39 22,947,956 +0.14(+0.23%)
Mar 30, 2017 59.98 60.50 59.93 60.25 16,491,307 +0.22(+0.37%)
Mar 29, 2017 59.71 60.06 59.55 60.03 14,849,149 +0.16(+0.28%)
Mar 28, 2017 59.56 60.03 59.28 59.86 21,900,764 +0.17(+0.29%)
Mar 27, 2017 59.26 59.80 59.00 59.69 20,302,330 +0.11(+0.18%)
Mar 24, 2017 59.92 60.01 59.38 59.58 24,667,686 +0.10(+0.17%)
Mar 23, 2017 59.54 59.81 59.38 59.48 21,016,248 -0.15(-0.25%)
Mar 22, 2017 58.79 59.73 58.79 59.62 22,553,962 +0.75(+1.28%)
Mar 21, 2017 59.77 60.06 58.80 58.87 29,055,716 -0.66(-1.11%)
Mar 20, 2017 59.51 59.76 59.34 59.53 15,920,131 +0.05(+0.09%)
Mar 17, 2017 59.51 59.82 59.30 59.48 53,682,196 +0.21(+0.36%)
Mar 16, 2017 59.37 59.38 58.95 59.27 22,547,886 -0.10(-0.17%)
Mar 15, 2017 59.18 59.52 58.91 59.37 27,084,120 +0.31(+0.53%)
Mar 14, 2017 59.17 59.18 58.82 59.06 15,574,916 -0.28(-0.46%)
Mar 13, 2017 59.61 59.78 59.20 59.33 21,919,538 -0.20(-0.34%)
Mar 10, 2017 59.70 59.84 59.37 59.53 21,309,680 +0.18(+0.31%)
Mar 09, 2017 59.77 59.78 59.12 59.35 21,645,994 -0.24(-0.40%)
Mar 08, 2017 58.92 59.67 58.91 59.59 23,460,794 +0.54(+0.92%)
Mar 07, 2017 58.85 59.39 58.85 59.05 20,198,996 +0.12(+0.20%)
Mar 06, 2017 58.65 59.19 58.51 58.93 20,448,124 +0.02(+0.03%)
Mar 03, 2017 58.67 58.94 58.33 58.91 19,784,016 +0.22(+0.37%)
Mar 02, 2017 59.31 59.37 58.57 58.69 26,760,206 -0.85(-1.43%)
Mar 01, 2017 58.80 59.59 58.70 59.54 29,366,452 +0.88(+1.50%)
Feb 28, 2017 58.75 58.86 58.46 58.66 25,332,560 -0.23(-0.39%)
Feb 27, 2017 59.17 59.17 58.72 58.89 17,290,034 -0.36(-0.60%)
Feb 24, 2017 59.17 59.41 58.80 59.25 23,773,010 +0.00(+0.00%)
Feb 23, 2017 59.06 59.35 58.86 59.25 22,093,830 +0.24(+0.40%)
Feb 22, 2017 58.98 59.04 58.73 59.01 21,023,416 -0.12(-0.20%)
Feb 21, 2017 59.24 59.55 59.09 59.13 22,515,364 -0.12(-0.20%)
Feb 17, 2017 59.25 59.25 59.25 0 +0.09(+0.16%)
Feb 16, 2017 59.36 59.82 59.08 59.16 22,408,948 -0.01(-0.02%)
Feb 15, 2017 59.14 59.20 58.82 59.17 18,539,692 -0.04(-0.06%)
Feb 14, 2017 59.06 59.34 58.70 59.20 25,201,890 +0.22(+0.37%)
Feb 13, 2017 58.54 59.11 58.44 58.98 25,143,662 +0.66(+1.13%)
Feb 10, 2017 58.55 58.60 58.30 58.33 19,938,326 -0.05(-0.09%)
Feb 09, 2017 57.89 58.72 57.71 58.38 24,839,942 +0.66(+1.14%)
Feb 08, 2017 57.93 58.15 57.62 57.72 19,850,906 -0.08(-0.14%)
Feb 07, 2017 58.09 58.13 57.64 57.81 22,249,622 -0.19(-0.33%)
Feb 06, 2017 57.87 58.01 57.54 58.00 21,719,426 -0.04(-0.06%)
Feb 03, 2017 57.87 58.05 57.48 58.03 33,249,430 +0.46(+0.81%)
Feb 02, 2017 57.64 57.79 57.19 57.57 50,280,996 -0.37(-0.64%)
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.