Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.04 65.23 64.38 64.40 33,005,108 -0.53(-0.81%)
May 30, 2017 64.36 64.93 64.34 64.93 18,512,252 +0.41(+0.64%)
May 26, 2017 64.37 64.75 64.11 64.51 21,501,896 +0.31(+0.49%)
May 25, 2017 63.60 64.44 63.55 64.20 23,699,076 +0.78(+1.24%)
May 24, 2017 63.51 63.52 63.12 63.42 15,905,106 +0.08(+0.13%)
May 23, 2017 63.37 63.40 63.06 63.33 16,726,532 +0.21(+0.34%)
May 22, 2017 62.60 63.17 62.24 63.12 17,607,606 +0.70(+1.12%)
May 19, 2017 62.24 62.79 62.18 62.42 29,237,312 -0.02(-0.03%)
May 18, 2017 62.15 62.83 61.92 62.44 27,326,160 +0.21(+0.34%)
May 17, 2017 63.53 63.72 62.18 62.23 33,124,568 -1.78(-2.78%)
May 16, 2017 62.92 64.03 62.85 64.01 37,902,592 +1.26(+2.01%)
May 15, 2017 62.48 62.79 61.95 62.74 34,386,376 +0.05(+0.07%)
May 12, 2017 62.91 62.91 62.39 62.70 20,410,396 -0.07(-0.12%)
May 11, 2017 62.68 63.02 62.46 62.77 31,394,200 -0.78(-1.23%)
May 10, 2017 63.26 63.78 63.19 63.55 19,606,600 +0.25(+0.39%)
May 09, 2017 63.14 63.52 62.97 63.30 24,929,774 +0.09(+0.15%)
May 08, 2017 63.24 63.31 62.73 63.21 20,248,902 -0.05(-0.09%)
May 05, 2017 63.17 63.29 62.79 63.27 20,862,640 +0.17(+0.28%)
May 04, 2017 63.29 63.34 62.94 63.09 23,720,584 -0.25(-0.39%)
May 03, 2017 63.61 63.61 63.00 63.34 31,548,898 -0.20(-0.32%)
May 02, 2017 63.92 63.92 63.38 63.54 26,070,892 -0.10(-0.16%)
May 01, 2017 62.97 63.77 62.81 63.64 34,848,320 +0.87(+1.39%)
Apr 28, 2017 63.18 63.39 62.06 62.77 43,133,572 +0.17(+0.28%)
Apr 27, 2017 62.49 62.70 61.96 62.60 38,094,712 +0.40(+0.65%)
Apr 26, 2017 62.42 62.63 62.00 62.19 28,558,266 -0.08(-0.13%)
Apr 25, 2017 62.39 61.98 62.28 32,981,844 +0.36(+0.58%)
Apr 24, 2017 61.87 62.04 61.52 61.92 32,466,924 +1.04(+1.70%)
Apr 21, 2017 60.21 61.16 60.01 60.88 35,470,540 +0.83(+1.37%)
Apr 20, 2017 60.02 60.29 59.73 60.06 24,320,660 +0.42(+0.71%)
Apr 19, 2017 60.19 60.29 59.50 59.63 29,439,404 -0.32(-0.54%)
Apr 18, 2017 59.90 60.25 59.74 59.96 16,527,754 -0.08(-0.14%)
Apr 17, 2017 59.63 60.05 59.61 60.04 18,201,884 +0.49(+0.82%)
Apr 13, 2017 59.86 60.39 59.55 59.55 19,518,644 -0.26(-0.43%)
Apr 12, 2017 59.98 60.07 59.70 59.81 18,658,888 -0.23(-0.38%)
Apr 11, 2017 60.15 60.16 59.46 60.04 20,494,712 -0.05(-0.08%)
Apr 10, 2017 60.16 60.35 59.93 60.08 19,579,960 -0.14(-0.23%)
Apr 07, 2017 60.38 60.48 60.00 60.22 15,387,349 -0.05(-0.08%)
Apr 06, 2017 60.15 60.57 60.04 60.27 19,742,896 +0.16(+0.26%)
Apr 05, 2017 60.79 60.84 60.01 60.11 23,390,806 -0.16(-0.26%)
Apr 04, 2017 59.96 60.34 59.85 60.27 14,174,061 +0.16(+0.27%)
Apr 03, 2017 60.34 60.46 59.77 60.10 22,249,924 -0.28(-0.47%)
Mar 31, 2017 60.19 60.69 60.01 60.39 22,947,454 +0.14(+0.23%)
Mar 30, 2017 59.98 60.50 59.93 60.25 16,490,947 +0.22(+0.37%)
Mar 29, 2017 59.71 60.06 59.55 60.03 14,848,825 +0.16(+0.28%)
Mar 28, 2017 59.56 60.03 59.28 59.86 21,900,286 +0.17(+0.29%)
Mar 27, 2017 59.26 59.80 59.00 59.69 20,301,886 +0.11(+0.18%)
Mar 24, 2017 59.93 60.01 59.38 59.58 24,667,148 +0.10(+0.17%)
Mar 23, 2017 59.54 59.81 59.38 59.48 21,015,790 -0.15(-0.25%)
Mar 22, 2017 58.79 59.73 58.79 59.63 22,553,470 +0.75(+1.28%)
Mar 21, 2017 59.77 60.06 58.80 58.87 29,055,080 -0.66(-1.11%)
Mar 20, 2017 59.52 59.76 59.34 59.53 15,919,783 +0.05(+0.09%)
Mar 17, 2017 59.52 59.82 59.30 59.48 53,681,024 +0.21(+0.36%)
Mar 16, 2017 59.37 59.38 58.96 59.27 22,547,394 -0.10(-0.17%)
Mar 15, 2017 59.19 59.52 58.91 59.37 27,083,528 +0.31(+0.53%)
Mar 14, 2017 59.17 59.19 58.82 59.06 15,574,576 -0.28(-0.46%)
Mar 13, 2017 59.61 59.78 59.20 59.33 21,919,058 -0.20(-0.34%)
Mar 10, 2017 59.70 59.84 59.37 59.53 21,309,216 +0.18(+0.31%)
Mar 09, 2017 59.77 59.78 59.12 59.35 21,645,522 -0.24(-0.40%)
Mar 08, 2017 58.92 59.68 58.91 59.59 23,460,280 +0.54(+0.92%)
Mar 07, 2017 58.86 59.39 58.86 59.05 20,198,554 +0.12(+0.20%)
Mar 06, 2017 58.65 59.19 58.51 58.93 20,447,676 +0.02(+0.03%)
Mar 03, 2017 58.67 58.94 58.33 58.91 19,783,582 +0.22(+0.38%)
Mar 02, 2017 59.31 59.37 58.57 58.69 26,759,622 -0.85(-1.43%)
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.