Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 57.58 | 57.58 | 57.58 | 100 | -0.57(-0.99%) | |
Aug 25, 2017 | 58.15 | 58.15 | 58.15 | 192 | +0.25(+0.43%) | |
Aug 21, 2017 | 57.90 | 57.90 | 57.90 | 0 | +0.85(+1.49%) | |
Aug 17, 2017 | 57.05 | 57.05 | 57.05 | 0 | -0.70(-1.21%) | |
Aug 15, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.40(+0.70%) | |
Aug 14, 2017 | 57.35 | 57.35 | 57.35 | 57.35 | 325 | +0.00(+0.00%) |
Aug 10, 2017 | 57.35 | 57.35 | 57.35 | 3 | -0.35(-0.61%) | |
Aug 07, 2017 | 57.70 | 57.70 | 57.70 | 0 | +0.40(+0.70%) | |
Aug 04, 2017 | 57.30 | 57.30 | 57.30 | 57.30 | 640 | -0.10(-0.17%) |
Aug 03, 2017 | 57.40 | 57.40 | 57.40 | 57.40 | 401 | +1.00(+1.77%) |
Aug 02, 2017 | 56.40 | 56.65 | 56.40 | 56.40 | 1,262 | -1.10(-1.91%) |
Jul 26, 2017 | 57.50 | 57.50 | 57.50 | 0 | +0.30(+0.52%) | |
Jul 25, 2017 | 56.59 | 57.20 | 56.59 | 57.20 | 432 | +1.70(+3.06%) |
Jul 18, 2017 | 55.50 | 55.50 | 55.50 | 0 | -0.22(-0.40%) | |
Jul 14, 2017 | 55.73 | 55.73 | 55.73 | 0 | +0.88(+1.60%) | |
Jul 13, 2017 | 55.38 | 55.38 | 54.85 | 54.85 | 678 | -0.19(-0.35%) |
Jul 12, 2017 | 55.21 | 55.21 | 55.04 | 55.04 | 370 | +1.64(+3.07%) |
Jul 03, 2017 | 53.40 | 53.40 | 53.40 | 53.40 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 53.40 | 53.40 | 53.40 | 0 | +0.21(+0.39%) | |
Jun 29, 2017 | 53.19 | 53.19 | 53.19 | 53.19 | 2,282 | -2.01(-3.64%) |
Jun 28, 2017 | 54.80 | 55.20 | 54.80 | 55.20 | 1,215 | +0.15(+0.27%) |
Jun 26, 2017 | 55.05 | 55.05 | 55.05 | 0 | +0.95(+1.76%) | |
Jun 23, 2017 | 54.10 | 54.10 | 54.10 | 54.10 | 536 | -0.14(-0.26%) |
Jun 16, 2017 | 54.24 | 54.24 | 54.24 | 0 | +0.45(+0.84%) | |
Jun 15, 2017 | 53.79 | 53.79 | 53.79 | 53.79 | 275 | -0.31(-0.57%) |
Jun 12, 2017 | 54.10 | 54.10 | 54.10 | 0 | -1.55(-2.79%) | |
Jun 06, 2017 | 55.65 | 55.65 | 55.65 | 20 | -0.20(-0.36%) | |
Jun 05, 2017 | 56.33 | 56.33 | 55.85 | 55.85 | 300 | +0.01(+0.02%) |
Jun 02, 2017 | 55.84 | 55.84 | 55.84 | 55.84 | 840 | +0.77(+1.39%) |
May 30, 2017 | 55.08 | 55.08 | 55.08 | 0 | +0.30(+0.54%) | |
May 22, 2017 | 54.78 | 54.78 | 54.78 | 33 | +0.43(+0.79%) | |
May 19, 2017 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | +1.05(+1.97%) |
May 18, 2017 | 53.40 | 53.40 | 53.30 | 53.30 | 537 | -0.04(-0.07%) |
May 16, 2017 | 53.34 | 53.34 | 53.34 | 18 | +0.34(+0.64%) | |
May 15, 2017 | 53.00 | 53.00 | 53.00 | 53.00 | 900 | +0.00(+0.00%) |
May 12, 2017 | 53.00 | 53.00 | 53.00 | 53.00 | 115 | +0.50(+0.95%) |
May 10, 2017 | 52.50 | 52.50 | 52.50 | 0 | +0.22(+0.43%) | |
May 08, 2017 | 52.28 | 52.28 | 52.28 | 0 | +0.65(+1.26%) | |
May 04, 2017 | 51.62 | 51.62 | 51.62 | 5 | +0.15(+0.29%) | |
May 03, 2017 | 51.48 | 51.48 | 51.48 | 51.48 | 297 | +0.44(+0.85%) |
Apr 28, 2017 | 51.04 | 51.04 | 51.04 | 0 | +0.15(+0.29%) | |
Apr 27, 2017 | 50.89 | 50.89 | 50.89 | 50.89 | 870 | -0.19(-0.37%) |
Apr 26, 2017 | 51.09 | 51.09 | 51.08 | 51.08 | 551 | +0.88(+1.75%) |
Apr 21, 2017 | 50.20 | 50.20 | 50.20 | 0 | -0.24(-0.48%) | |
Apr 19, 2017 | 50.44 | 50.44 | 50.44 | 0 | +0.27(+0.55%) | |
Apr 17, 2017 | 50.16 | 50.16 | 50.16 | 10 | -0.19(-0.37%) | |
Apr 10, 2017 | 50.35 | 50.35 | 50.35 | 0 | +0.75(+1.51%) | |
Apr 07, 2017 | 49.67 | 49.67 | 49.60 | 49.60 | 1,500 | +0.57(+1.16%) |
Apr 06, 2017 | 49.15 | 49.15 | 49.03 | 49.03 | 376 | +0.48(+0.99%) |
Apr 04, 2017 | 48.55 | 48.55 | 48.55 | 41 | -1.05(-2.12%) | |
Mar 29, 2017 | 49.60 | 49.60 | 49.60 | 0 | -0.10(-0.20%) | |
Mar 28, 2017 | 50.12 | 50.12 | 49.70 | 49.70 | 415 | -0.85(-1.68%) |
Mar 27, 2017 | 50.55 | 50.55 | 50.55 | 50.55 | 9,611 | +0.65(+1.30%) |
Mar 24, 2017 | 49.99 | 49.99 | 49.90 | 49.90 | 357 | +0.13(+0.26%) |
Mar 21, 2017 | 49.77 | 49.77 | 49.77 | 1,044 | -0.38(-0.76%) | |
Mar 20, 2017 | 50.20 | 50.20 | 50.15 | 50.15 | 300 | +0.60(+1.21%) |
Mar 16, 2017 | 49.55 | 49.55 | 49.55 | 0 | +0.10(+0.20%) | |
Mar 15, 2017 | 48.35 | 49.45 | 48.35 | 49.45 | 1,829 | +0.64(+1.31%) |
Mar 14, 2017 | 48.80 | 48.81 | 48.80 | 48.81 | 377 | +0.13(+0.27%) |
Mar 13, 2017 | 48.80 | 48.80 | 48.67 | 48.67 | 500 | -0.03(-0.05%) |
Mar 10, 2017 | 48.61 | 48.97 | 48.61 | 48.70 | 5,639 | +0.50(+1.04%) |
Mar 09, 2017 | 48.24 | 48.24 | 48.20 | 48.20 | 254 | +1.00(+2.12%) |
Mar 07, 2017 | 47.20 | 47.20 | 47.20 | 0 | +0.46(+0.98%) | |
Mar 03, 2017 | 46.74 | 46.74 | 46.74 | 0 | -1.12(-2.34%) | |
Feb 28, 2017 | 47.86 | 47.86 | 47.86 | 0 | +0.81(+1.72%) | |
Feb 27, 2017 | 47.05 | 47.05 | 47.05 | 47.05 | 3,915 | +0.26(+0.56%) |
Feb 23, 2017 | 46.79 | 46.79 | 46.79 | 0 | +0.23(+0.49%) | |
Feb 22, 2017 | 47.09 | 47.09 | 46.56 | 46.56 | 62,502 | +1.60(+3.56%) |
Feb 21, 2017 | 44.15 | 44.96 | 44.10 | 44.96 | 3,799 | -2.22(-4.71%) |
Feb 17, 2017 | 47.18 | 47.18 | 47.18 | 0 | +6.68(+16.49%) | |
Feb 14, 2017 | 40.50 | 40.50 | 40.50 | 0 | -0.36(-0.88%) | |
Feb 13, 2017 | 41.06 | 41.06 | 40.86 | 40.86 | 415 | -0.24(-0.58%) |
Feb 09, 2017 | 41.10 | 41.10 | 41.10 | 0 | +0.50(+1.23%) | |
Feb 06, 2017 | 40.60 | 40.60 | 40.60 | 0 | +0.36(+0.89%) | |
Jan 31, 2017 | 40.24 | 40.24 | 40.24 | 0 | -0.20(-0.51%) | |
Jan 27, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.45(+1.11%) | |
Jan 26, 2017 | 40.09 | 40.09 | 40.00 | 40.00 | 250 | -1.70(-4.08%) |
Jan 25, 2017 | 41.74 | 41.74 | 41.70 | 41.70 | 475 | +0.26(+0.63%) |
Jan 24, 2017 | 41.40 | 41.44 | 41.40 | 41.44 | 675 | +0.19(+0.46%) |
Jan 23, 2017 | 41.25 | 41.33 | 41.25 | 41.25 | 1,814 | +0.30(+0.73%) |
Jan 20, 2017 | 40.95 | 40.95 | 40.95 | 40.95 | 235 | +0.35(+0.86%) |
Jan 19, 2017 | 40.60 | 40.60 | 40.60 | 40.60 | 2,415 | -0.27(-0.66%) |
Jan 18, 2017 | 40.95 | 41.34 | 40.87 | 40.87 | 995 | -0.50(-1.21%) |
Jan 13, 2017 | 41.37 | 41.37 | 41.37 | 0 | +1.23(+3.06%) | |
Jan 11, 2017 | 40.14 | 40.14 | 40.14 | 0 | -0.01(-0.02%) | |
Jan 10, 2017 | 40.15 | 40.15 | 40.15 | 40.15 | 950 | +0.65(+1.65%) |
Jan 03, 2017 | 39.50 | 39.50 | 39.50 | 66 | -1.01(-2.48%) | |
Dec 30, 2016 | 40.51 | 40.51 | 40.51 | 0 | +0.87(+2.18%) | |
Dec 23, 2016 | 39.64 | 39.64 | 39.64 | 9 | -0.06(-0.15%) | |
Dec 22, 2016 | 39.70 | 40.08 | 39.60 | 39.70 | 3,504 | +0.12(+0.29%) |
Dec 21, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 10,854 | +0.20(+0.50%) |
Dec 20, 2016 | 39.70 | 39.70 | 39.36 | 39.39 | 4,290 | -0.06(-0.15%) |
Dec 19, 2016 | 39.39 | 40.30 | 39.39 | 39.45 | 4,875 | +0.61(+1.57%) |
Dec 16, 2016 | 38.84 | 38.84 | 38.84 | 38.84 | 920,704 | -1.91(-4.69%) |
Dec 14, 2016 | 40.75 | 40.75 | 40.75 | 0 | +0.20(+0.49%) | |
Dec 13, 2016 | 40.40 | 40.55 | 40.40 | 40.55 | 1,860 | +1.75(+4.51%) |
Dec 09, 2016 | 38.80 | 38.80 | 38.80 | 0 | +0.65(+1.70%) | |
Dec 08, 2016 | 38.15 | 38.15 | 38.15 | 38.15 | 340 | -0.60(-1.55%) |
Dec 07, 2016 | 38.75 | 38.75 | 38.75 | 38.75 | 331,938 | -0.55(-1.40%) |
Dec 06, 2016 | 39.30 | 39.30 | 39.30 | 39.30 | 624 | -0.33(-0.82%) |
Dec 05, 2016 | 39.62 | 39.62 | 39.62 | 39.62 | 240 | +0.92(+2.39%) |
Dec 02, 2016 | 38.70 | 38.70 | 38.70 | 38.70 | 525 | +0.16(+0.42%) |
Dec 01, 2016 | 38.70 | 38.70 | 38.54 | 38.54 | 2,926 | -0.81(-2.06%) |
Nov 30, 2016 | 39.45 | 39.45 | 39.35 | 39.35 | 1,874 | +0.75(+1.94%) |
Nov 29, 2016 | 39.00 | 39.05 | 38.60 | 38.60 | 3,485 | -0.90(-2.28%) |
Nov 25, 2016 | 39.50 | 39.50 | 39.50 | 131 | +1.00(+2.60%) | |
Nov 22, 2016 | 38.50 | 38.50 | 38.50 | 0 | -0.55(-1.41%) | |
Nov 21, 2016 | 38.30 | 39.05 | 38.24 | 39.05 | 569 | +0.82(+2.14%) |
Nov 16, 2016 | 38.23 | 38.23 | 38.23 | 0 | -0.59(-1.52%) | |
Nov 14, 2016 | 38.82 | 38.82 | 38.82 | 0 | -0.33(-0.84%) | |
Nov 11, 2016 | 39.15 | 39.15 | 39.15 | 39.15 | 265 | -0.85(-2.13%) |
Nov 10, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -0.66(-1.62%) |
Nov 09, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 1,586 | -0.32(-0.78%) |
Nov 07, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.62(-1.49%) | |
Nov 03, 2016 | 41.60 | 41.60 | 41.60 | 66 | +0.04(+0.10%) | |
Nov 02, 2016 | 41.75 | 42.03 | 41.56 | 41.56 | 3,494 | -0.04(-0.10%) |
Nov 01, 2016 | 41.70 | 41.70 | 41.60 | 41.60 | 986 | +0.04(+0.10%) |
Oct 28, 2016 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 150 | +0.00(+0.00%) |
Oct 26, 2016 | 42.00 | 42.00 | 41.56 | 41.56 | 2,840 | -0.24(-0.57%) |
Oct 25, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 574 | -0.35(-0.83%) |
Oct 20, 2016 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.12%) | |
Oct 19, 2016 | 42.10 | 42.10 | 42.10 | 42.10 | 802 | -0.91(-2.10%) |
Oct 18, 2016 | 43.01 | 43.01 | 43.01 | 43.01 | 2,023 | +0.76(+1.79%) |
Oct 17, 2016 | 42.20 | 43.10 | 42.20 | 42.25 | 2,460 | -0.35(-0.82%) |
Oct 14, 2016 | 43.12 | 43.12 | 42.60 | 42.60 | 1,394 | -1.32(-3.01%) |
Oct 13, 2016 | 43.85 | 44.46 | 43.85 | 43.92 | 15,128 | -0.78(-1.74%) |
Oct 12, 2016 | 44.81 | 45.33 | 44.70 | 44.70 | 9,004 | -1.75(-3.77%) |
Oct 10, 2016 | 46.45 | 46.45 | 46.45 | 58 | -0.30(-0.64%) | |
Oct 07, 2016 | 46.75 | 46.75 | 46.75 | 46.75 | 110 | -0.97(-2.03%) |
Oct 03, 2016 | 47.72 | 47.72 | 47.72 | 0 | +0.60(+1.27%) | |
Sep 30, 2016 | 47.12 | 47.12 | 47.12 | 47.12 | 36 | +0.00(+0.00%) |
Sep 29, 2016 | 47.12 | 47.12 | 47.12 | 47.12 | 2,533 | -0.66(-1.38%) |
Sep 28, 2016 | 47.54 | 47.78 | 47.54 | 47.78 | 216,480 | +1.48(+3.20%) |
Sep 27, 2016 | 46.30 | 46.30 | 46.30 | 46.30 | 5,162 | +0.00(+0.00%) |
Sep 26, 2016 | 46.30 | 46.30 | 46.30 | 46.30 | 560 | -0.40(-0.86%) |
Sep 23, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 534 | -1.07(-2.23%) |
Sep 22, 2016 | 47.94 | 47.94 | 47.77 | 47.77 | 159,700 | +1.61(+3.48%) |
Sep 14, 2016 | 46.16 | 46.16 | 46.16 | 139,340 | +0.01(+0.02%) | |
Sep 12, 2016 | 46.15 | 46.15 | 46.15 | 0 | -0.23(-0.50%) | |
Sep 09, 2016 | 46.47 | 46.58 | 46.27 | 46.38 | 1,926 | -0.95(-2.01%) |
Sep 08, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 751 | -0.80(-1.66%) |
Sep 06, 2016 | 48.13 | 48.13 | 48.13 | 67 | +1.71(+3.68%) |
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.
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.