Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 58.65 58.89 57.84 57.94 43,511,344 -0.98(-1.66%)
Jan 31, 2017 59.11 59.37 58.56 58.92 27,718,694 -0.44(-0.74%)
Jan 30, 2017 59.87 59.96 59.06 59.36 34,705,592 -0.59(-0.99%)
Jan 27, 2017 59.59 60.07 59.14 59.95 49,177,740 +1.38(+2.35%)
Jan 26, 2017 58.44 58.81 57.92 58.57 47,389,900 +0.54(+0.93%)
Jan 25, 2017 58.28 58.42 57.83 58.03 26,959,118 +0.15(+0.25%)
Jan 24, 2017 57.60 58.08 57.36 57.89 27,053,940 +0.51(+0.89%)
Jan 23, 2017 57.14 57.52 57.02 57.38 25,303,072 +0.20(+0.35%)
Jan 20, 2017 57.11 57.25 56.84 57.18 33,152,544 +0.40(+0.71%)
Jan 19, 2017 56.72 57.40 56.68 56.78 20,246,294 -0.18(-0.32%)
Jan 18, 2017 57.11 57.14 56.61 56.96 21,581,144 -0.03(-0.05%)
Jan 17, 2017 57.12 57.14 56.53 56.99 22,673,320 -0.15(-0.27%)
Jan 13, 2017 57.14 57.14 57.14 0 +0.08(+0.14%)
Jan 12, 2017 57.47 57.78 56.46 57.06 23,005,714 -0.53(-0.92%)
Jan 11, 2017 57.06 57.62 56.90 57.59 23,609,064 +0.52(+0.91%)
Jan 10, 2017 57.17 57.48 56.76 57.07 20,400,810 -0.02(-0.03%)
Jan 09, 2017 57.20 57.49 57.00 57.09 22,361,928 -0.18(-0.32%)
Jan 06, 2017 56.78 57.55 56.54 57.27 21,860,966 +0.49(+0.87%)
Jan 05, 2017 56.68 57.10 56.53 56.78 27,295,276 +0.00(+0.00%)
Jan 04, 2017 56.94 57.19 56.61 56.78 23,399,898 -0.26(-0.45%)
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.