Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.08 65.49 65.03 65.11 7,788,178 +0.23(+0.35%)
May 30, 2017 64.72 65.14 64.53 64.88 4,885,561 -0.04(-0.06%)
May 26, 2017 65.00 65.21 64.82 64.92 3,685,720 -0.12(-0.18%)
May 25, 2017 64.96 65.12 64.66 65.04 7,095,873 +0.11(+0.17%)
May 24, 2017 64.77 65.20 64.54 64.93 7,072,657 +0.38(+0.59%)
May 23, 2017 64.00 64.59 64.00 64.55 5,734,591 +0.51(+0.80%)
May 22, 2017 63.70 64.44 63.57 64.04 6,226,549 +0.26(+0.41%)
May 19, 2017 64.04 64.04 63.50 63.78 9,293,703 -0.11(-0.17%)
May 18, 2017 62.91 64.50 62.91 63.89 11,953,382 +0.89(+1.41%)
May 17, 2017 63.79 63.58 62.88 63.00 7,916,901 -0.79(-1.24%)
May 16, 2017 63.44 63.87 63.14 63.79 7,870,677 +0.28(+0.44%)
May 15, 2017 63.42 63.59 63.34 63.51 8,311,365 -0.06(-0.09%)
May 12, 2017 64.39 64.67 63.27 63.57 10,342,133 -0.86(-1.33%)
May 11, 2017 64.75 65.25 64.31 64.43 18,514,538 +0.49(+0.77%)
May 10, 2017 63.13 63.95 63.09 63.94 9,630,517 +0.65(+1.03%)
May 09, 2017 64.18 64.26 63.16 63.29 10,221,816 -0.72(-1.12%)
May 08, 2017 63.91 64.51 63.83 64.01 11,149,510 +0.04(+0.06%)
May 05, 2017 63.50 64.09 63.43 63.97 9,346,554 +0.59(+0.93%)
May 04, 2017 63.67 63.89 63.22 63.38 8,609,968 -0.25(-0.39%)
May 03, 2017 62.50 63.67 62.38 63.63 11,428,782 +0.93(+1.48%)
May 02, 2017 62.51 63.24 62.31 62.70 13,022,511 +0.32(+0.51%)
May 01, 2017 62.25 62.49 62.10 62.38 10,217,078 +0.05(+0.08%)
Apr 28, 2017 62.58 62.65 62.14 62.33 9,461,664 -0.25(-0.40%)
Apr 27, 2017 62.78 62.91 62.45 62.58 6,603,329 -0.12(-0.19%)
Apr 26, 2017 62.63 62.88 62.43 62.70 8,859,276 +0.40(+0.64%)
Apr 25, 2017 62.49 62.93 62.25 62.30 10,691,839 +0.16(+0.26%)
Apr 24, 2017 62.50 62.52 62.02 62.14 8,846,263 +0.25(+0.40%)
Apr 21, 2017 62.36 62.63 61.87 61.89 10,498,395 -0.66(-1.06%)
Apr 20, 2017 62.66 62.75 62.25 62.55 8,962,257 -0.09(-0.14%)
Apr 19, 2017 62.26 62.64 62.00 62.64 10,349,052 +0.37(+0.59%)
Apr 18, 2017 62.46 62.46 61.99 62.27 7,394,709 -0.53(-0.84%)
Apr 17, 2017 62.71 62.84 62.39 62.80 5,334,438 +0.19(+0.30%)
Apr 13, 2017 62.79 63.00 62.56 62.61 5,932,538 -0.44(-0.70%)
Apr 12, 2017 62.37 63.21 62.28 63.05 9,509,164 +0.47(+0.75%)
Apr 11, 2017 62.49 62.76 62.18 62.58 6,544,754 +0.03(+0.05%)
Apr 10, 2017 63.27 63.33 62.53 62.55 7,247,668 -0.58(-0.92%)
Apr 07, 2017 63.28 63.33 62.95 63.13 7,721,053 -0.11(-0.17%)
Apr 06, 2017 63.48 63.97 63.19 63.24 7,552,664 -0.33(-0.52%)
Apr 05, 2017 63.69 64.15 63.51 63.57 7,713,310 -0.10(-0.16%)
Apr 04, 2017 63.59 63.76 63.37 63.67 6,345,621 +0.20(+0.32%)
Apr 03, 2017 63.43 63.71 63.22 63.47 6,643,587 -0.07(-0.11%)
Mar 31, 2017 63.26 63.63 63.25 63.54 7,614,025 +0.09(+0.14%)
Mar 30, 2017 63.50 63.68 63.31 63.45 5,321,972 -0.19(-0.30%)
Mar 29, 2017 63.67 64.11 63.46 63.64 8,135,333 +0.30(+0.47%)
Mar 28, 2017 63.20 63.40 62.88 63.34 10,184,989 +0.15(+0.24%)
Mar 27, 2017 62.92 63.41 62.81 63.19 8,015,894 +0.01(+0.02%)
Mar 24, 2017 63.16 63.53 62.86 63.18 9,136,531 -0.10(-0.16%)
Mar 23, 2017 63.36 63.82 63.19 63.28 9,460,708 -0.22(-0.35%)
Mar 22, 2017 63.98 64.11 63.25 63.50 9,548,999 -0.41(-0.64%)
Mar 21, 2017 64.32 64.61 63.62 63.91 10,550,684 -0.20(-0.31%)
Mar 20, 2017 64.14 64.30 64.00 64.11 12,971,169 +0.21(+0.33%)
Mar 17, 2017 64.25 64.70 63.89 63.90 14,449,174 -0.28(-0.44%)
Mar 16, 2017 64.57 64.79 63.99 64.18 9,613,228 -0.52(-0.80%)
Mar 15, 2017 64.40 64.97 64.22 64.70 9,024,954 +0.50(+0.78%)
Mar 14, 2017 64.13 64.51 64.05 64.20 7,893,626 +0.05(+0.08%)
Mar 13, 2017 65.24 65.29 64.01 64.15 14,198,551 -1.45(-2.21%)
Mar 10, 2017 66.07 66.20 65.50 65.60 8,823,905 -0.29(-0.44%)
Mar 09, 2017 65.97 66.03 65.51 65.89 7,735,152 +0.09(+0.14%)
Mar 08, 2017 65.96 66.12 65.27 65.80 8,418,318 -0.16(-0.24%)
Mar 07, 2017 65.43 66.31 65.19 65.96 8,327,970 -0.51(-0.77%)
Mar 06, 2017 66.08 66.78 65.90 66.47 8,687,456 -0.11(-0.17%)
Mar 03, 2017 66.62 65.81 66.58 8,322,960 +0.50(+0.76%)
Mar 02, 2017 66.38 66.58 66.00 66.08 8,647,429 -0.13(-0.20%)
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.