Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 65.29 65.80 63.70 65.03 2,710,433 +0.06(+0.09%)
Dec 30, 2016 64.97 64.97 64.97 0 +0.25(+0.39%)
Dec 29, 2016 64.58 64.90 64.00 64.72 1,461,474 +0.01(+0.02%)
Dec 28, 2016 65.53 65.71 64.36 64.71 2,255,491 -0.84(-1.28%)
Dec 27, 2016 65.15 65.69 64.93 65.55 2,224,481 +0.62(+0.95%)
Dec 23, 2016 64.93 64.93 64.93 0 -0.68(-1.04%)
Dec 22, 2016 64.92 65.94 64.92 65.61 2,688,836 +0.72(+1.11%)
Dec 21, 2016 65.60 65.91 64.76 64.89 2,359,525 -0.26(-0.40%)
Dec 20, 2016 66.09 66.59 64.84 65.15 2,208,962 -0.58(-0.88%)
Dec 19, 2016 66.10 66.54 65.32 65.73 2,380,152 -0.66(-0.99%)
Dec 16, 2016 65.57 66.53 64.96 66.39 6,142,341 +1.04(+1.59%)
Dec 15, 2016 64.39 65.83 64.13 65.35 4,902,476 +0.61(+0.94%)
Dec 14, 2016 66.00 66.19 64.25 64.74 3,555,586 -1.49(-2.25%)
Dec 13, 2016 66.48 68.09 65.89 66.23 2,786,781 -0.11(-0.17%)
Dec 12, 2016 66.95 68.59 65.54 66.34 5,644,395 +0.02(+0.03%)
Dec 09, 2016 66.31 66.61 65.63 66.32 2,219,982 +0.51(+0.77%)
Dec 08, 2016 66.39 66.58 64.23 65.81 3,481,176 -0.33(-0.50%)
Dec 07, 2016 66.39 66.85 65.57 66.14 2,923,677 -0.75(-1.12%)
Dec 06, 2016 65.55 67.07 65.22 66.89 2,387,626 +0.58(+0.87%)
Dec 05, 2016 65.86 66.93 65.35 66.31 4,766,503 +1.01(+1.55%)
Dec 02, 2016 63.87 65.75 63.47 65.30 4,627,227 +1.30(+2.03%)
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.