Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 57.50 | 57.50 | 57.50 | 57.50 | 171 | +0.22(+0.38%) |
| Sep 28, 2017 | 57.23 | 57.28 | 57.23 | 57.28 | 530 | -0.11(-0.19%) |
| Sep 27, 2017 | 57.12 | 57.39 | 57.11 | 57.39 | 544 | +0.34(+0.60%) |
| Sep 25, 2017 | 57.05 | 57.05 | 57.05 | 6 | -0.19(-0.33%) | |
| Sep 21, 2017 | 57.23 | 57.23 | 57.23 | 19 | -0.17(-0.30%) | |
| Sep 19, 2017 | 57.41 | 57.41 | 57.41 | 38 | +0.13(+0.23%) | |
| Sep 18, 2017 | 57.28 | 57.28 | 57.28 | 57.28 | 189 | +0.18(+0.31%) |
| Sep 15, 2017 | 57.12 | 57.12 | 56.99 | 57.10 | 4,121 | -0.05(-0.09%) |
| Sep 14, 2017 | 58.06 | 58.06 | 57.14 | 57.15 | 2,597 | -0.19(-0.33%) |
| Sep 13, 2017 | 57.34 | 57.34 | 57.34 | 57.34 | 208 | +0.37(+0.65%) |
| Sep 11, 2017 | 56.97 | 56.97 | 56.97 | 30 | +0.54(+0.96%) | |
| Sep 08, 2017 | 56.59 | 56.59 | 56.42 | 56.43 | 1,089 | -0.15(-0.26%) |
| Sep 07, 2017 | 56.59 | 56.59 | 56.58 | 56.58 | 4,402 | +0.22(+0.40%) |
| Sep 05, 2017 | 56.35 | 56.35 | 56.35 | 0 | -0.64(-1.12%) | |
| Sep 01, 2017 | 57.08 | 57.08 | 57.08 | 56.99 | 308 | +0.15(+0.27%) |
| Aug 31, 2017 | 56.79 | 56.85 | 56.79 | 56.84 | 2,897 | +0.29(+0.52%) |
| Aug 30, 2017 | 56.55 | 56.55 | 56.55 | 56.55 | 623 | +0.17(+0.31%) |
| Aug 25, 2017 | 56.37 | 56.37 | 56.37 | 0 | +0.14(+0.24%) | |
| Aug 22, 2017 | 56.24 | 56.24 | 56.24 | 0 | +0.10(+0.18%) | |
| Aug 18, 2017 | 56.13 | 56.13 | 56.13 | 0 | -0.10(-0.18%) | |
| Aug 17, 2017 | 56.39 | 56.39 | 56.24 | 56.24 | 823 | -0.65(-1.14%) |
| Aug 16, 2017 | 56.90 | 56.92 | 56.89 | 56.89 | 8,506 | +0.11(+0.19%) |
| Aug 15, 2017 | 56.83 | 56.83 | 56.76 | 56.78 | 589 | -0.05(-0.08%) |
| Aug 14, 2017 | 56.87 | 56.88 | 56.83 | 56.83 | 999 | -0.23(-0.40%) |
| Aug 08, 2017 | 57.05 | 57.05 | 57.05 | 1 | -0.14(-0.24%) | |
| Aug 07, 2017 | 57.77 | 57.77 | 57.16 | 57.19 | 5,196 | +0.22(+0.39%) |
| Aug 01, 2017 | 56.96 | 56.96 | 56.96 | 67 | +0.26(+0.46%) | |
| Jul 28, 2017 | 56.70 | 56.70 | 56.70 | 4 | -0.19(-0.34%) | |
| Jul 26, 2017 | 56.90 | 56.90 | 56.90 | 0 | +0.25(+0.45%) | |
| Jul 24, 2017 | 56.64 | 56.64 | 56.64 | 0 | +0.11(+0.20%) | |
| Jul 21, 2017 | 56.26 | 56.58 | 56.26 | 56.53 | 4,024 | +0.03(+0.04%) |
| Jul 20, 2017 | 56.41 | 56.51 | 56.40 | 56.51 | 2,604 | +0.04(+0.07%) |
| Jul 19, 2017 | 56.49 | 56.51 | 56.46 | 56.47 | 6,141 | +0.59(+1.06%) |
| Jul 18, 2017 | 56.10 | 56.10 | 55.88 | 55.88 | 312 | -0.30(-0.54%) |
| Jul 14, 2017 | 56.18 | 56.18 | 56.18 | 2 | -0.38(-0.67%) | |
| Jul 13, 2017 | 58.02 | 58.02 | 56.31 | 56.56 | 1,251 | -1.74(-2.99%) |
| Jul 12, 2017 | 59.45 | 59.46 | 58.30 | 58.30 | 2,099 | -0.20(-0.34%) |
| Jul 11, 2017 | 64.57 | 65.07 | 58.50 | 58.50 | 1,030 | -6.03(-9.34%) |
| Jul 10, 2017 | 60.90 | 67.97 | 60.90 | 64.53 | 525 | +3.62(+5.95%) |
| Jul 07, 2017 | 60.91 | 60.91 | 60.91 | 60.91 | 128 | +5.53(+9.99%) |
| Jul 06, 2017 | 55.26 | 55.37 | 55.26 | 55.37 | 2,091 | +0.02(+0.04%) |
| Jul 05, 2017 | 55.36 | 55.36 | 55.35 | 55.35 | 1,544 | -0.05(-0.09%) |
| Jul 03, 2017 | 55.42 | 55.42 | 55.40 | 55.40 | 411 | +0.20(+0.37%) |
| Jun 30, 2017 | 55.17 | 55.23 | 55.15 | 55.20 | 1,271 | +0.13(+0.23%) |
| Jun 29, 2017 | 55.13 | 55.13 | 54.85 | 55.07 | 1,692 | -0.23(-0.42%) |
| Jun 28, 2017 | 55.21 | 55.30 | 55.19 | 55.30 | 551 | +0.27(+0.49%) |
| Jun 27, 2017 | 55.34 | 55.34 | 55.03 | 55.03 | 999 | -0.39(-0.70%) |
| Jun 26, 2017 | 56.73 | 56.73 | 55.42 | 55.42 | 2,505 | +0.06(+0.11%) |
| Jun 23, 2017 | 55.36 | 55.36 | 55.36 | 55.36 | 191 | +0.09(+0.16%) |
| Jun 22, 2017 | 55.34 | 55.36 | 55.28 | 55.28 | 2,400 | -0.13(-0.23%) |
| Jun 21, 2017 | 55.40 | 55.40 | 55.40 | 55.40 | 1,112 | -0.24(-0.43%) |
| Jun 20, 2017 | 55.65 | 55.65 | 55.64 | 55.64 | 617 | -0.16(-0.29%) |
| Jun 19, 2017 | 55.80 | 55.80 | 55.80 | 55.80 | 355 | +0.34(+0.62%) |
| Jun 16, 2017 | 55.43 | 55.48 | 55.40 | 55.46 | 15,911 | -0.03(-0.05%) |
| Jun 15, 2017 | 55.45 | 55.49 | 55.45 | 55.49 | 237 | +0.09(+0.16%) |
| Jun 12, 2017 | 55.40 | 55.40 | 55.40 | 0 | -0.22(-0.40%) | |
| Jun 08, 2017 | 55.62 | 55.62 | 55.62 | 16 | +0.18(+0.32%) | |
| Jun 06, 2017 | 55.45 | 55.45 | 55.45 | 31 | +0.30(+0.54%) | |
| Jun 01, 2017 | 55.15 | 55.15 | 55.15 | 62 | +0.11(+0.20%) | |
| May 26, 2017 | 55.04 | 55.04 | 55.04 | 0 | +0.01(+0.03%) | |
| May 25, 2017 | 55.02 | 55.02 | 55.02 | 55.02 | 196 | +0.35(+0.65%) |
| May 23, 2017 | 54.67 | 54.67 | 54.67 | 0 | +0.49(+0.90%) | |
| May 17, 2017 | 54.19 | 54.19 | 54.19 | 51 | -0.60(-1.09%) | |
| May 16, 2017 | 54.81 | 54.81 | 54.78 | 54.78 | 661 | +0.27(+0.49%) |
| May 12, 2017 | 54.52 | 54.52 | 54.52 | 90 | -0.26(-0.48%) | |
| May 09, 2017 | 54.78 | 54.78 | 54.78 | 31 | +0.24(+0.44%) | |
| May 05, 2017 | 54.54 | 54.54 | 54.54 | 1 | +0.08(+0.14%) | |
| May 03, 2017 | 54.46 | 54.46 | 54.46 | 0 | +0.10(+0.18%) | |
| May 02, 2017 | 54.41 | 54.45 | 54.37 | 54.37 | 1,332 | -0.06(-0.11%) |
| May 01, 2017 | 55.60 | 55.60 | 54.32 | 54.42 | 3,000 | +0.07(+0.12%) |
| 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%) |
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.
