Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.43 60.38 59.31 59.82 2,652,693 +0.51(+0.86%)
Mar 30, 2017 60.37 60.42 59.10 59.31 5,912,916 -0.71(-1.18%)
Mar 29, 2017 59.06 60.72 58.78 60.02 1,839,611 +0.95(+1.61%)
Mar 28, 2017 58.35 59.22 57.67 59.07 2,862,309 +1.00(+1.72%)
Mar 27, 2017 58.30 58.52 57.81 58.07 1,854,587 -0.92(-1.56%)
Mar 24, 2017 59.19 59.80 58.86 58.99 1,562,384 -0.17(-0.29%)
Mar 23, 2017 60.25 60.32 59.03 59.16 2,587,025 -1.38(-2.28%)
Mar 22, 2017 59.99 61.20 59.68 60.54 2,892,511 +0.31(+0.51%)
Mar 21, 2017 60.38 60.69 59.99 60.23 2,418,383 -0.18(-0.30%)
Mar 20, 2017 58.75 60.43 58.27 60.41 2,763,039 +1.48(+2.51%)
Mar 17, 2017 58.46 59.74 58.33 58.93 3,693,891 +0.69(+1.18%)
Mar 16, 2017 57.69 58.63 57.32 58.24 1,974,619 +0.53(+0.92%)
Mar 15, 2017 56.91 58.11 56.50 57.71 2,293,931 +1.24(+2.20%)
Mar 14, 2017 56.24 57.02 55.93 56.47 2,040,763 -0.21(-0.37%)
Mar 13, 2017 56.49 56.87 56.15 56.68 1,665,485 +0.40(+0.71%)
Mar 10, 2017 57.68 57.92 56.22 56.28 3,277,556 -1.12(-1.95%)
Mar 09, 2017 57.34 57.65 56.62 57.40 3,845,667 -0.31(-0.54%)
Mar 08, 2017 59.07 59.23 57.54 57.71 2,703,835 -1.70(-2.86%)
Mar 07, 2017 60.14 60.23 59.19 59.41 1,748,556 -0.56(-0.93%)
Mar 06, 2017 59.81 60.03 59.31 59.97 1,805,875 +0.08(+0.13%)
Mar 03, 2017 60.72 60.84 59.88 59.89 1,612,245 -0.83(-1.37%)
Mar 02, 2017 61.57 61.75 60.67 60.72 1,758,131 -1.11(-1.80%)
Mar 01, 2017 60.92 62.24 60.74 61.83 1,990,806 +1.55(+2.57%)
Feb 28, 2017 60.03 60.60 59.77 60.28 2,913,349 +0.03(+0.05%)
Feb 27, 2017 59.87 60.79 59.72 60.25 2,265,745 +0.45(+0.75%)
Feb 24, 2017 59.52 60.19 59.43 59.80 2,730,072 -0.17(-0.28%)
Feb 23, 2017 60.99 61.20 59.81 59.97 2,114,748 -0.58(-0.96%)
Feb 22, 2017 60.47 60.70 60.20 60.55 2,161,215 +0.00(+0.00%)
Feb 21, 2017 61.29 61.34 60.45 60.55 1,686,619 -0.21(-0.35%)
Feb 17, 2017 60.76 60.76 60.76 0 -0.44(-0.72%)
Feb 16, 2017 61.50 61.77 60.92 61.20 1,949,348 -0.30(-0.49%)
Feb 15, 2017 61.17 61.70 60.97 61.50 2,247,491 +0.00(+0.00%)
Feb 14, 2017 61.27 61.60 60.33 61.50 1,939,634 +0.44(+0.72%)
Feb 13, 2017 61.23 61.29 60.41 61.06 4,155,442 -0.09(-0.15%)
Feb 10, 2017 62.80 63.09 60.98 61.15 3,130,747 +0.09(+0.15%)
Feb 09, 2017 61.84 62.41 61.05 61.06 2,300,513 -0.10(-0.16%)
Feb 08, 2017 60.99 61.54 60.62 61.16 4,015,750 -0.20(-0.33%)
Feb 07, 2017 61.37 61.62 60.82 61.36 3,022,421 -0.32(-0.52%)
Feb 06, 2017 62.03 62.07 61.36 61.68 1,519,645 -0.17(-0.27%)
Feb 03, 2017 62.47 62.50 61.40 61.85 2,569,801 -0.56(-0.90%)
Feb 02, 2017 62.59 62.70 62.02 62.41 2,110,878 -0.17(-0.27%)
Feb 01, 2017 63.67 63.78 61.95 62.58 2,909,557 -0.50(-0.79%)
Jan 31, 2017 61.91 63.19 61.52 63.08 2,535,867 +1.26(+2.04%)
Jan 30, 2017 62.99 63.31 61.16 61.82 2,790,796 -1.27(-2.01%)
Jan 27, 2017 63.00 63.48 62.61 63.09 2,067,440 -0.01(-0.02%)
Jan 26, 2017 63.85 63.95 61.19 63.10 5,782,534 -0.50(-0.79%)
Jan 25, 2017 62.37 63.69 62.37 63.60 3,121,339 +0.92(+1.47%)
Jan 24, 2017 61.89 62.82 61.63 62.68 1,668,118 +1.26(+2.05%)
Jan 23, 2017 61.40 61.63 60.26 61.42 2,002,647 -0.56(-0.90%)
Jan 20, 2017 62.16 62.69 61.30 61.98 2,144,202 +0.02(+0.03%)
Jan 19, 2017 61.54 62.57 61.54 61.96 1,882,466 +0.22(+0.36%)
Jan 18, 2017 61.47 62.07 61.11 61.74 2,468,033 -0.16(-0.26%)
Jan 17, 2017 61.45 61.99 61.10 61.90 2,928,503 +0.98(+1.61%)
Jan 13, 2017 60.92 60.92 60.92 0 -1.50(-2.40%)
Jan 12, 2017 63.62 63.80 62.40 62.42 1,672,709 -0.96(-1.51%)
Jan 11, 2017 62.52 63.63 62.24 63.38 1,857,001 +1.00(+1.60%)
Jan 10, 2017 63.50 63.62 62.27 62.38 3,270,020 -0.86(-1.36%)
Jan 09, 2017 63.32 63.94 63.05 63.24 1,837,114 -0.72(-1.13%)
Jan 06, 2017 64.17 64.72 63.47 63.96 2,555,000 -0.39(-0.61%)
Jan 05, 2017 64.84 65.36 64.09 64.35 2,028,463 -0.40(-0.62%)
Jan 04, 2017 64.08 65.46 64.08 64.75 2,122,626 -0.28(-0.43%)
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.