Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 54.36 | 54.36 | 54.36 | 0 | -0.13(-0.24%) | |
| Apr 26, 2017 | 54.61 | 54.61 | 54.49 | 54.49 | 530 | +0.04(+0.08%) |
| Apr 25, 2017 | 54.40 | 54.44 | 54.40 | 54.44 | 990 | +0.53(+0.99%) |
| Apr 24, 2017 | 57.37 | 57.37 | 53.91 | 53.91 | 8,528 | +0.32(+0.60%) |
| Apr 20, 2017 | 53.59 | 53.59 | 53.59 | 1 | +0.28(+0.52%) | |
| Apr 19, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 212 | -0.10(-0.18%) |
| Apr 18, 2017 | 53.44 | 53.44 | 53.41 | 53.41 | 575 | -0.05(-0.10%) |
| Apr 17, 2017 | 53.33 | 53.46 | 53.31 | 53.46 | 1,539 | -0.10(-0.19%) |
| Apr 13, 2017 | 53.56 | 53.56 | 53.56 | 53.56 | 952 | +0.07(+0.13%) |
| Apr 12, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 944 | -0.20(-0.38%) |
| Apr 11, 2017 | 53.70 | 53.70 | 53.70 | 53.70 | 206 | -0.18(-0.34%) |
| Apr 10, 2017 | 53.88 | 53.88 | 53.88 | 53.88 | 152 | +0.04(+0.07%) |
| Apr 07, 2017 | 53.84 | 53.84 | 53.84 | 53.84 | 289 | -0.01(-0.02%) |
| Apr 06, 2017 | 53.86 | 53.86 | 53.86 | 53.86 | 189 | +0.00(+0.00%) |
| Apr 04, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.09(+0.16%) | |
| Mar 29, 2017 | 53.77 | 53.77 | 53.77 | 0 | +0.03(+0.05%) | |
| Mar 28, 2017 | 53.51 | 53.74 | 53.51 | 53.74 | 414 | +0.14(+0.25%) |
| Mar 24, 2017 | 53.60 | 53.60 | 53.60 | 10 | -0.62(-1.14%) | |
| Mar 16, 2017 | 54.22 | 54.22 | 54.22 | 2 | -0.02(-0.04%) | |
| Mar 15, 2017 | 53.92 | 54.25 | 53.92 | 54.24 | 5,641 | +0.35(+0.64%) |
| Mar 10, 2017 | 53.89 | 53.89 | 53.89 | 0 | +0.11(+0.20%) | |
| Mar 08, 2017 | 53.78 | 53.78 | 53.78 | 0 | -0.07(-0.13%) | |
| Mar 07, 2017 | 53.80 | 53.90 | 53.78 | 53.85 | 6,327 | -0.07(-0.13%) |
| Mar 06, 2017 | 53.95 | 53.96 | 53.81 | 53.92 | 2,843 | -0.13(-0.23%) |
| Mar 03, 2017 | 54.05 | 54.09 | 53.94 | 54.05 | 3,679 | -0.01(-0.02%) |
| Mar 02, 2017 | 54.50 | 54.55 | 54.05 | 54.05 | 13,666 | -0.36(-0.66%) |
| Mar 01, 2017 | 54.06 | 54.41 | 54.06 | 54.41 | 881 | +0.81(+1.51%) |
| Feb 28, 2017 | 53.59 | 53.60 | 53.53 | 53.60 | 622 | -0.11(-0.20%) |
| Feb 24, 2017 | 53.71 | 53.71 | 53.71 | 0 | -0.09(-0.16%) | |
| Feb 23, 2017 | 53.78 | 53.79 | 53.78 | 53.79 | 4,658 | +0.13(+0.23%) |
| Feb 22, 2017 | 53.68 | 53.73 | 53.67 | 53.67 | 1,659 | -0.09(-0.17%) |
| Feb 21, 2017 | 53.64 | 53.78 | 53.64 | 53.76 | 7,628 | +0.72(+1.35%) |
| Feb 14, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.51(+0.97%) | |
| Feb 10, 2017 | 52.53 | 52.53 | 52.53 | 0 | +0.11(+0.20%) | |
| Feb 09, 2017 | 52.43 | 52.43 | 52.43 | 52.43 | 1,037 | +0.36(+0.69%) |
| Feb 07, 2017 | 52.07 | 52.07 | 52.07 | 0 | +0.30(+0.58%) | |
| Feb 01, 2017 | 51.77 | 51.77 | 51.77 | 0 | +0.28(+0.54%) | |
| Jan 31, 2017 | 51.49 | 51.49 | 51.49 | 51.49 | 287 | -0.12(-0.22%) |
| Jan 30, 2017 | 51.61 | 52.05 | 51.61 | 1,867 | -0.44(-0.85%) | |
| Jan 27, 2017 | 52.04 | 52.05 | 52.04 | 52.05 | 4,667 | +0.09(+0.17%) |
| Jan 25, 2017 | 51.96 | 51.96 | 51.96 | 0 | +0.32(+0.62%) | |
| Jan 24, 2017 | 51.64 | 51.64 | 51.64 | 51.64 | 9,751 | +0.42(+0.83%) |
| Jan 23, 2017 | 51.22 | 51.22 | 51.22 | 51.22 | 198 | -0.17(-0.34%) |
| Jan 17, 2017 | 51.39 | 51.39 | 51.39 | 0 | -0.10(-0.19%) | |
| Jan 13, 2017 | 51.49 | 51.49 | 51.49 | 0 | +0.19(+0.38%) | |
| Jan 11, 2017 | 51.30 | 51.30 | 51.30 | 14 | -0.40(-0.78%) | |
| Jan 06, 2017 | 51.70 | 51.70 | 51.70 | 0 | +0.38(+0.75%) | |
| Jan 05, 2017 | 51.28 | 51.33 | 51.28 | 51.32 | 2,716 | +0.54(+1.07%) |
| Dec 30, 2016 | 50.78 | 50.78 | 50.78 | 0 | -0.22(-0.42%) | |
| Dec 29, 2016 | 51.00 | 51.00 | 50.99 | 50.99 | 852 | -0.25(-0.48%) |
| Dec 22, 2016 | 51.24 | 51.24 | 51.24 | 3 | -0.13(-0.25%) | |
| Dec 19, 2016 | 51.37 | 51.37 | 51.37 | 1 | +0.01(+0.03%) | |
| Dec 15, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.11%) | |
| Dec 14, 2016 | 51.41 | 51.41 | 51.41 | 51.41 | 1,289 | +0.38(+0.75%) |
| Dec 12, 2016 | 51.03 | 51.03 | 51.03 | 1 | +0.03(+0.06%) | |
| Dec 09, 2016 | 50.85 | 51.00 | 50.85 | 51.00 | 422 | +1.62(+3.28%) |
| Dec 02, 2016 | 49.38 | 49.38 | 49.38 | 1 | -0.26(-0.52%) | |
| Nov 30, 2016 | 49.64 | 49.64 | 49.64 | 20 | +1.70(+3.54%) | |
| Oct 31, 2016 | 47.94 | 47.94 | 47.94 | 0 | -0.32(-0.66%) | |
| Oct 26, 2016 | 48.26 | 48.26 | 48.26 | 0 | -0.13(-0.28%) | |
| Oct 25, 2016 | 48.42 | 48.42 | 48.39 | 48.39 | 12,710 | +0.20(+0.42%) |
| Oct 21, 2016 | 48.19 | 48.19 | 48.19 | 48.19 | 104 | -0.20(-0.42%) |
| Oct 19, 2016 | 48.40 | 48.39 | 48.39 | 48.39 | 1,147 | +0.30(+0.62%) |
| Oct 17, 2016 | 48.10 | 48.10 | 48.10 | 48.10 | 104 | -0.11(-0.22%) |
| Oct 13, 2016 | 48.20 | 48.20 | 48.20 | 48.20 | 104 | -0.04(-0.08%) |
| Oct 12, 2016 | 48.24 | 48.24 | 48.24 | 48.24 | 200 | -0.37(-0.77%) |
| Oct 11, 2016 | 48.61 | 48.61 | 48.61 | 48.61 | 104 | +0.19(+0.40%) |
| Oct 07, 2016 | 48.42 | 48.42 | 48.42 | 48.42 | 104 | -0.18(-0.37%) |
| Oct 05, 2016 | 48.55 | 48.60 | 48.60 | 48.60 | 521 | +0.06(+0.12%) |
| Oct 04, 2016 | 48.55 | 48.55 | 48.55 | 48.55 | 109 | +0.20(+0.42%) |
| Oct 03, 2016 | 48.34 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 48.34 | 48.34 | 48.34 | 48.34 | 32 | +0.00(+0.00%) |
| Sep 29, 2016 | 48.34 | 48.34 | 48.34 | 48.34 | 104 | -0.03(-0.07%) |
| Sep 28, 2016 | 48.39 | 48.39 | 48.38 | 48.38 | 939 | -0.06(-0.13%) |
| Sep 27, 2016 | 48.48 | 48.48 | 48.36 | 48.44 | 1,765 | +0.09(+0.18%) |
| Sep 26, 2016 | 48.35 | 48.35 | 48.35 | 48.35 | 105 | +0.36(+0.76%) |
| Sep 21, 2016 | 47.99 | 47.99 | 47.99 | 47.99 | 20 | -0.06(-0.12%) |
| Sep 20, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 104 | +0.12(+0.25%) |
| Sep 16, 2016 | 47.93 | 47.93 | 47.93 | 47.93 | 523 | -0.24(-0.50%) |
| Sep 15, 2016 | 47.80 | 48.17 | 47.83 | 48.17 | 774 | +0.34(+0.72%) |
| Sep 14, 2016 | 47.83 | 47.83 | 47.83 | 47.83 | 104 | -0.03(-0.06%) |
| Sep 12, 2016 | 47.67 | 47.85 | 47.85 | 47.85 | 314 | -0.82(-1.69%) |
| Sep 09, 2016 | 48.68 | 48.68 | 48.68 | 48.68 | 104 | +0.08(+0.16%) |
| Aug 31, 2016 | 48.60 | 48.60 | 48.60 | 48.60 | 209 | -0.21(-0.43%) |
| Aug 30, 2016 | 48.89 | 48.89 | 48.74 | 48.81 | 3,507 | +0.02(+0.04%) |
| Aug 22, 2016 | 48.79 | 48.79 | 48.79 | 48.79 | 314 | +0.07(+0.14%) |
| Aug 17, 2016 | 48.56 | 48.72 | 48.72 | 48.72 | 2,093 | -0.25(-0.52%) |
| Aug 15, 2016 | 48.99 | 48.98 | 48.98 | 48.98 | 1,256 | +0.15(+0.31%) |
| Aug 12, 2016 | 48.83 | 48.83 | 48.83 | 48.83 | 418 | +0.39(+0.81%) |
| Aug 01, 2016 | 48.44 | 48.44 | 48.44 | 48.44 | 314 | +0.27(+0.56%) |
| Jul 25, 2016 | 48.17 | 48.17 | 48.17 | 48.17 | 2,407 | -0.14(-0.30%) |
| Jul 22, 2016 | 48.31 | 48.31 | 48.31 | 48.31 | 104 | +0.34(+0.72%) |
| Jul 15, 2016 | 47.97 | 47.97 | 47.97 | 47.97 | 2 | -0.07(-0.14%) |
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.
