Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 63.49 | 63.49 | 63.49 | 63.49 | 311 | -0.11(-0.17%) |
| Apr 26, 2017 | 63.61 | 1 | +0.71(+1.14%) | |||
| Apr 24, 2017 | 62.89 | 22 | +1.60(+2.62%) | |||
| Apr 17, 2017 | 61.29 | 2 | -0.87(-1.40%) | |||
| Apr 10, 2017 | 62.15 | 62.15 | 62.15 | 0 | +0.49(+0.79%) | |
| Apr 07, 2017 | 61.67 | 61.67 | 61.67 | 61.67 | 112 | +0.49(+0.81%) |
| Mar 21, 2017 | 61.18 | 61.18 | 61.18 | 0 | -0.85(-1.37%) | |
| Mar 20, 2017 | 62.02 | 62.02 | 62.02 | 62.02 | 0 | -0.01(-0.01%) |
| Mar 15, 2017 | 62.03 | 5 | +0.85(+1.39%) | |||
| Mar 14, 2017 | 61.22 | 61.22 | 61.01 | 61.18 | 556 | -0.38(-0.62%) |
| Mar 13, 2017 | 61.88 | 61.88 | 61.37 | 61.56 | 4,809 | -1.05(-1.68%) |
| Mar 07, 2017 | 62.61 | 340 | +0.79(+1.28%) | |||
| Mar 06, 2017 | 61.82 | 61.82 | 61.82 | 61.82 | 348 | -0.28(-0.45%) |
| Mar 03, 2017 | 62.18 | 62.18 | 62.10 | 62.10 | 578 | -0.20(-0.32%) |
| Mar 02, 2017 | 62.52 | 62.52 | 62.30 | 62.30 | 497 | +0.10(+0.16%) |
| Feb 28, 2017 | 62.20 | 55 | -0.64(-1.02%) | |||
| Feb 27, 2017 | 63.05 | 63.05 | 62.76 | 62.84 | 812 | +0.58(+0.92%) |
| Feb 24, 2017 | 62.26 | 62.26 | 62.26 | 62.26 | 209 | -0.19(-0.30%) |
| Feb 23, 2017 | 62.45 | 62.45 | 62.45 | 62.45 | 231 | -0.10(-0.16%) |
| Feb 21, 2017 | 62.55 | 62.55 | 62.55 | 0 | +0.61(+0.98%) | |
| Feb 17, 2017 | 61.94 | 61.94 | 61.94 | 0 | +0.15(+0.24%) | |
| Feb 16, 2017 | 62.33 | 62.33 | 61.79 | 61.79 | 1,038 | -0.02(-0.03%) |
| Feb 15, 2017 | 61.81 | 61.81 | 61.81 | 61.81 | 310 | +0.44(+0.72%) |
| Feb 13, 2017 | 61.37 | 11 | +0.32(+0.52%) | |||
| Feb 10, 2017 | 60.89 | 61.16 | 60.89 | 61.06 | 7,183 | +0.37(+0.61%) |
| Feb 09, 2017 | 60.34 | 60.69 | 60.34 | 60.69 | 667 | +1.34(+2.25%) |
| Feb 03, 2017 | 59.35 | 1 | +0.40(+0.69%) | |||
| Feb 01, 2017 | 58.95 | 58.95 | 58.95 | 0 | -0.10(-0.18%) | |
| Jan 31, 2017 | 58.18 | 59.05 | 58.18 | 59.05 | 493 | +0.74(+1.28%) |
| Jan 30, 2017 | 58.31 | 58.31 | 58.31 | 58.31 | 7,789 | -1.11(-1.88%) |
| Jan 26, 2017 | 59.42 | 47,840 | -0.44(-0.74%) | |||
| Jan 25, 2017 | 59.86 | 59.86 | 59.86 | 59.86 | 178 | +2.34(+4.06%) |
| Jan 23, 2017 | 57.52 | 5 | +0.58(+1.02%) | |||
| Jan 17, 2017 | 56.94 | 56.94 | 56.94 | 0 | -1.02(-1.76%) | |
| Jan 12, 2017 | 57.96 | 57.96 | 57.96 | 0 | +0.08(+0.14%) | |
| Jan 06, 2017 | 57.88 | 182 | +0.36(+0.62%) | |||
| Jan 05, 2017 | 58.14 | 58.14 | 57.52 | 57.52 | 302 | -0.22(-0.37%) |
| Jan 04, 2017 | 57.74 | 57.74 | 57.74 | 57.74 | 319 | +0.60(+1.05%) |
| Jan 03, 2017 | 57.14 | 57.14 | 57.14 | 57.14 | 538 | +0.42(+0.74%) |
| Dec 30, 2016 | 56.72 | 56.72 | 56.72 | 0 | +0.02(+0.04%) | |
| Dec 29, 2016 | 56.70 | 56.70 | 56.70 | 56.70 | 166 | -0.47(-0.82%) |
| Dec 28, 2016 | 57.16 | 57.16 | 57.16 | 57.16 | 182 | -0.92(-1.58%) |
| Dec 27, 2016 | 58.08 | 58.08 | 58.08 | 58.08 | 233 | +0.44(+0.77%) |
| Dec 21, 2016 | 57.64 | 57.64 | 57.64 | 0 | +0.30(+0.52%) | |
| Dec 20, 2016 | 57.34 | 57.34 | 57.34 | 57.34 | 440 | +0.22(+0.39%) |
| Dec 16, 2016 | 57.12 | 11 | +0.06(+0.11%) | |||
| Dec 14, 2016 | 57.06 | 86 | -0.07(-0.13%) | |||
| Dec 12, 2016 | 57.13 | 56 | -0.05(-0.10%) | |||
| Dec 09, 2016 | 57.32 | 57.32 | 57.19 | 57.19 | 243 | -0.21(-0.37%) |
| Dec 08, 2016 | 57.40 | 57.40 | 57.40 | 57.40 | 226 | +1.13(+2.01%) |
| Dec 07, 2016 | 55.63 | 56.27 | 55.63 | 56.27 | 849 | +0.86(+1.55%) |
| Dec 06, 2016 | 55.41 | 55.41 | 55.41 | 55.41 | 226 | +0.57(+1.03%) |
| Dec 05, 2016 | 54.85 | 54.85 | 54.85 | 54.85 | 253 | -0.64(-1.15%) |
| Nov 30, 2016 | 55.48 | 225 | -0.08(-0.14%) | |||
| Nov 28, 2016 | 55.56 | 41 | +0.17(+0.30%) | |||
| Nov 21, 2016 | 55.39 | 39 | +0.20(+0.37%) | |||
| Nov 18, 2016 | 55.19 | 55.19 | 55.19 | 55.19 | 413 | -0.13(-0.23%) |
| Nov 17, 2016 | 55.32 | 55.32 | 55.32 | 55.32 | 226 | +0.01(+0.01%) |
| Nov 16, 2016 | 55.31 | 55.31 | 55.31 | 55.31 | 113 | +0.57(+1.03%) |
| Nov 14, 2016 | 54.75 | 54.75 | 54.75 | 0 | +3.57(+6.98%) | |
| Nov 01, 2016 | 51.18 | 51.18 | 51.18 | 0 | +0.31(+0.62%) | |
| Oct 25, 2016 | 50.86 | 50.86 | 50.86 | 0 | -0.00(-0.00%) | |
| Oct 21, 2016 | 50.86 | 50.86 | 50.86 | 50.86 | 226 | -0.02(-0.05%) |
| Oct 17, 2016 | 50.89 | 50.89 | 50.89 | 50.89 | 113 | -2.23(-4.19%) |
| Oct 07, 2016 | 53.27 | 53.11 | 53.11 | 53.11 | 905 | -0.15(-0.28%) |
| Oct 04, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 452 | +0.04(+0.08%) |
| Oct 03, 2016 | 53.22 | 53.22 | 53.22 | 53.22 | 2 | +0.00(+0.00%) |
| Sep 30, 2016 | 53.22 | 53.22 | 53.22 | 53.22 | 80 | +0.00(+0.00%) |
| Sep 29, 2016 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 53.22 | 53.22 | 53.22 | 53.22 | 226 | -0.07(-0.13%) |
| Sep 22, 2016 | 53.29 | 53.29 | 53.29 | 53.29 | 226 | +0.84(+1.60%) |
| Sep 21, 2016 | 52.10 | 52.45 | 52.10 | 52.45 | 226 | +0.16(+0.30%) |
| Sep 20, 2016 | 52.29 | 52.29 | 52.29 | 52.29 | 113 | +1.39(+2.73%) |
| Sep 14, 2016 | 50.90 | 50.90 | 50.90 | 50.90 | 113 | -0.88(-1.70%) |
| Sep 06, 2016 | 51.78 | 51.78 | 51.78 | 51.78 | 5,672 | +0.11(+0.22%) |
| Sep 01, 2016 | 51.67 | 51.67 | 51.67 | 51.67 | 113 | +0.16(+0.31%) |
| Aug 31, 2016 | 51.51 | 51.51 | 51.51 | 51.51 | 3,279 | -0.54(-1.03%) |
| Aug 30, 2016 | 52.05 | 52.05 | 52.05 | 52.05 | 485 | -0.04(-0.07%) |
| Aug 29, 2016 | 52.09 | 52.11 | 52.09 | 52.09 | 782 | +0.17(+0.34%) |
| Aug 24, 2016 | 51.91 | 51.91 | 51.91 | 51.91 | 99 | +0.41(+0.79%) |
| Aug 19, 2016 | 51.50 | 51.50 | 51.50 | 51.50 | 113 | +0.58(+1.14%) |
| Aug 18, 2016 | 50.92 | 50.92 | 50.92 | 50.92 | 141 | -0.09(-0.17%) |
| Aug 17, 2016 | 51.01 | 51.01 | 51.01 | 51.01 | 113 | +0.36(+0.71%) |
| Aug 12, 2016 | 50.72 | 50.72 | 50.65 | 50.65 | 9 | +0.41(+0.81%) |
| Aug 10, 2016 | 50.24 | 50.24 | 50.24 | 50.24 | 113 | -0.14(-0.28%) |
| Aug 09, 2016 | 50.45 | 50.45 | 50.38 | 50.38 | 637 | -0.20(-0.39%) |
| Aug 08, 2016 | 50.58 | 50.58 | 50.58 | 50.58 | 200 | +0.49(+0.97%) |
| Aug 05, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 317 | +3.71(+8.00%) |
| Jul 07, 2016 | 46.38 | 46.38 | 46.38 | 46.38 | 226 | +0.48(+1.04%) |
| Jun 29, 2016 | 45.91 | 45.91 | 45.91 | 45.91 | 113 | +0.98(+2.18%) |
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.
