Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.74 44.86 44.49 44.68 6,231,864 +0.08(+0.17%)
Sep 28, 2017 44.28 44.85 44.22 44.60 6,651,303 +0.17(+0.39%)
Sep 27, 2017 44.33 44.48 44.09 44.43 9,514,498 +0.36(+0.82%)
Sep 26, 2017 44.60 44.71 43.83 44.07 10,881,606 -0.42(-0.95%)
Sep 25, 2017 44.73 45.06 44.48 44.49 9,488,453 -0.41(-0.90%)
Sep 22, 2017 44.66 45.02 44.65 44.90 4,762,878 +0.05(+0.12%)
Sep 21, 2017 44.70 44.99 44.57 44.84 6,671,142 +0.04(+0.10%)
Sep 20, 2017 45.19 45.27 44.37 44.80 9,746,325 -0.28(-0.61%)
Sep 19, 2017 45.03 44.87 45.08 6,758,284 +0.04(+0.10%)
Sep 18, 2017 45.03 45.14 44.78 45.03 6,963,585 +0.05(+0.11%)
Sep 15, 2017 44.78 45.07 44.34 44.98 15,289,483 +0.61(+1.38%)
Sep 14, 2017 43.93 44.47 43.67 44.37 8,981,483 +0.41(+0.92%)
Sep 13, 2017 43.78 44.05 43.72 43.97 7,183,157 +0.09(+0.22%)
Sep 12, 2017 43.61 44.02 43.55 43.87 5,252,095 +0.28(+0.65%)
Sep 11, 2017 43.04 43.67 43.02 43.59 8,669,791 +0.80(+1.87%)
Sep 08, 2017 43.40 43.48 42.16 42.78 14,861,923 -0.64(-1.47%)
Sep 07, 2017 43.58 43.69 43.31 43.42 11,643,035 -0.06(-0.14%)
Sep 06, 2017 43.26 43.76 42.95 43.48 18,803,760 +0.36(+0.84%)
Sep 05, 2017 44.70 44.73 42.95 43.12 20,665,056 -1.74(-3.88%)
Sep 01, 2017 45.28 45.48 44.75 44.86 6,151,306 -0.19(-0.42%)
Aug 31, 2017 45.04 45.33 44.92 45.05 9,532,271 +0.13(+0.29%)
Aug 30, 2017 45.02 45.06 44.44 44.92 5,656,746 +0.27(+0.60%)
Aug 29, 2017 44.22 44.70 44.20 44.65 5,779,026 +0.00(+0.00%)
Aug 28, 2017 44.62 44.65 44.35 44.65 5,243,138 +0.30(+0.68%)
Aug 25, 2017 44.99 45.06 44.34 44.35 10,187,893 -0.39(-0.88%)
Aug 24, 2017 44.64 44.93 44.55 44.75 7,271,532 +0.22(+0.50%)
Aug 23, 2017 44.58 44.67 44.14 44.52 6,169,598 -0.10(-0.23%)
Aug 22, 2017 44.51 44.86 44.51 44.63 5,211,788 +0.32(+0.71%)
Aug 21, 2017 44.33 44.40 43.90 44.31 6,106,715 +0.05(+0.12%)
Aug 18, 2017 44.55 44.68 44.24 44.26 7,855,485 -0.30(-0.67%)
Aug 17, 2017 45.34 45.53 44.56 44.56 7,729,295 -0.89(-1.95%)
Aug 16, 2017 46.08 46.12 45.40 45.44 8,698,132 -0.48(-1.04%)
Aug 15, 2017 45.74 46.10 45.48 45.92 9,239,223 +0.27(+0.60%)
Aug 14, 2017 45.21 45.73 45.10 45.65 9,523,296 +0.71(+1.57%)
Aug 11, 2017 44.66 45.29 44.57 44.94 6,914,433 +0.32(+0.73%)
Aug 10, 2017 44.79 44.97 44.42 44.62 12,631,809 -0.37(-0.81%)
Aug 09, 2017 44.37 45.01 44.33 44.98 9,484,759 +0.41(+0.92%)
Aug 08, 2017 44.80 45.46 44.51 44.57 12,270,005 -0.35(-0.78%)
Aug 07, 2017 44.75 45.05 44.75 44.92 7,697,306 +0.07(+0.15%)
Aug 04, 2017 45.18 45.18 44.76 44.86 10,179,955 -0.28(-0.62%)
Aug 03, 2017 45.32 45.47 44.97 45.14 10,139,642 -0.19(-0.41%)
Aug 02, 2017 45.43 45.51 44.99 45.32 27,079,622 -0.20(-0.45%)
Aug 01, 2017 45.44 45.55 45.10 45.53 10,994,191 +0.19(+0.41%)
Jul 31, 2017 45.27 45.43 44.97 45.34 13,258,351 +0.26(+0.59%)
Jul 28, 2017 44.56 45.17 44.56 45.08 7,794,360 +0.33(+0.74%)
Jul 27, 2017 45.25 45.44 44.52 44.75 16,504,001 -0.55(-1.22%)
Jul 26, 2017 45.43 45.48 44.96 45.30 8,893,584 -0.11(-0.24%)
Jul 25, 2017 45.35 45.68 45.24 45.41 8,342,975 +0.04(+0.09%)
Jul 24, 2017 45.82 45.93 45.26 45.37 10,360,519 -0.53(-1.15%)
Jul 21, 2017 45.74 46.03 45.54 45.90 14,209,798 -0.11(-0.24%)
Jul 20, 2017 46.98 47.25 45.57 46.01 42,164,552 -2.40(-4.95%)
Jul 19, 2017 48.13 48.54 47.75 48.40 10,282,858 +0.42(+0.87%)
Jul 18, 2017 48.03 48.06 47.74 47.98 8,728,887 -0.14(-0.30%)
Jul 17, 2017 48.36 48.52 48.07 48.13 6,009,664 -0.30(-0.62%)
Jul 14, 2017 48.16 48.53 47.87 48.43 5,208,586 +0.49(+1.03%)
Jul 13, 2017 48.06 48.18 47.88 47.93 7,295,696 +0.03(+0.05%)
Jul 12, 2017 47.56 48.00 47.50 47.91 7,187,338 +0.74(+1.57%)
Jul 11, 2017 47.42 47.42 46.90 47.17 7,184,777 -0.26(-0.56%)
Jul 10, 2017 47.20 47.64 47.05 47.43 5,980,539 +0.25(+0.52%)
Jul 07, 2017 46.92 47.51 46.77 47.18 6,283,040 +0.48(+1.02%)
Jul 06, 2017 46.90 47.08 46.66 46.71 6,641,500 -0.56(-1.19%)
Jul 05, 2017 46.89 47.36 46.70 47.27 8,004,934 +0.43(+0.91%)
Jul 03, 2017 47.34 47.75 46.82 46.84 5,137,622 -0.23(-0.49%)
Jun 30, 2017 47.40 47.41 46.91 47.07 10,300,619 +0.12(+0.25%)
Jun 29, 2017 47.68 47.68 46.50 46.95 9,920,491 -0.92(-1.92%)
Jun 28, 2017 47.23 48.01 47.04 47.87 8,847,708 +0.62(+1.32%)
Jun 27, 2017 47.98 48.02 47.23 47.25 7,993,775 -0.96(-2.00%)
Jun 26, 2017 48.67 49.18 47.92 48.21 8,609,154 -0.30(-0.61%)
Jun 23, 2017 48.96 48.22 48.51 13,898,611 +0.38(+0.78%)
Jun 22, 2017 47.94 48.37 47.79 48.14 6,522,301 +0.12(+0.25%)
Jun 21, 2017 48.41 48.45 47.84 48.02 9,765,662 -0.39(-0.81%)
Jun 20, 2017 48.98 49.11 48.17 48.41 9,596,977 -0.70(-1.42%)
Jun 19, 2017 48.56 49.15 48.51 49.11 8,406,632 +0.67(+1.39%)
Jun 16, 2017 48.57 48.59 48.04 48.44 17,075,058 -0.09(-0.19%)
Jun 15, 2017 48.10 48.73 48.08 48.53 6,354,183 -0.07(-0.14%)
Jun 14, 2017 49.19 49.42 48.31 48.60 7,905,048 -0.45(-0.92%)
Jun 13, 2017 49.40 49.50 49.02 49.05 8,342,424 +0.04(+0.09%)
Jun 12, 2017 48.18 49.17 48.15 49.01 11,713,374 +0.38(+0.77%)
Jun 09, 2017 49.76 49.86 48.37 48.63 15,983,141 -0.91(-1.84%)
Jun 08, 2017 49.25 49.57 49.11 49.54 12,108,901 +0.50(+1.03%)
Jun 07, 2017 49.70 49.86 48.70 49.04 11,878,714 -0.57(-1.15%)
Jun 06, 2017 49.95 50.22 49.60 49.61 9,234,013 -0.56(-1.12%)
Jun 05, 2017 49.87 50.34 49.85 50.18 9,338,786 +0.24(+0.48%)
Jun 02, 2017 50.20 50.26 49.74 49.94 11,188,940 -0.03(-0.07%)
Jun 01, 2017 48.97 50.00 48.89 49.97 13,559,881 +1.15(+2.36%)
May 31, 2017 48.81 49.21 48.59 48.82 16,519,728 -0.06(-0.12%)
May 30, 2017 48.83 49.22 48.73 48.88 13,553,424 -0.15(-0.31%)
May 26, 2017 49.15 49.42 48.91 49.03 9,691,931 -0.31(-0.62%)
May 25, 2017 49.51 49.76 49.18 49.34 11,320,257 -0.16(-0.32%)
May 24, 2017 50.04 50.33 49.44 49.50 10,218,155 -0.49(-0.98%)
May 23, 2017 50.12 50.56 49.91 49.99 16,849,418 -0.05(-0.10%)
May 22, 2017 49.29 50.26 49.28 50.04 24,604,072 +1.36(+2.79%)
May 19, 2017 47.69 48.78 47.44 48.68 19,716,888 +1.31(+2.76%)
May 18, 2017 46.92 47.53 46.44 47.37 15,548,737 +0.64(+1.37%)
May 17, 2017 46.97 47.33 46.68 46.73 17,545,202 -0.50(-1.05%)
May 16, 2017 46.76 47.25 46.51 47.23 11,360,620 +0.46(+0.99%)
May 15, 2017 46.50 46.84 46.49 46.77 12,659,158 +0.07(+0.14%)
May 12, 2017 46.01 46.72 45.92 46.70 10,789,278 +0.54(+1.17%)
May 11, 2017 46.64 46.68 45.93 46.16 16,009,661 -0.55(-1.17%)
May 10, 2017 46.61 46.79 46.31 46.71 10,090,422 +0.15(+0.33%)
May 09, 2017 46.17 46.59 46.12 46.55 9,871,406 +0.45(+0.97%)
May 08, 2017 46.42 46.43 46.06 46.11 8,331,126 -0.26(-0.56%)
May 05, 2017 46.37 46.43 46.17 46.37 10,790,687 +0.02(+0.04%)
May 04, 2017 46.20 46.43 46.01 46.35 14,207,561 +0.35(+0.77%)
May 03, 2017 45.09 46.23 44.95 46.00 21,830,678 +1.01(+2.25%)
May 02, 2017 45.29 45.35 44.65 44.98 12,374,110 -0.26(-0.58%)
May 01, 2017 45.29 45.33 44.82 45.25 15,385,576 -0.12(-0.26%)
Apr 28, 2017 43.73 45.54 43.09 45.36 40,721,044 +0.45(+1.00%)
Apr 27, 2017 44.94 45.03 44.66 44.92 8,239,193 +0.14(+0.32%)
Apr 26, 2017 44.91 44.99 44.66 44.77 8,734,703 +0.03(+0.08%)
Apr 25, 2017 44.88 45.15 44.71 44.74 13,846,638 +0.16(+0.36%)
Apr 24, 2017 44.75 44.95 44.53 44.58 12,775,374 +0.26(+0.59%)
Apr 21, 2017 44.55 44.57 44.07 44.32 12,973,651 -0.14(-0.30%)
Apr 20, 2017 44.92 45.08 43.39 44.45 29,214,914 +0.04(+0.10%)
Apr 19, 2017 44.74 44.82 44.15 44.41 18,282,578 -0.05(-0.11%)
Apr 18, 2017 44.40 44.72 44.22 44.46 13,341,324 -0.19(-0.42%)
Apr 17, 2017 44.73 44.85 44.53 44.65 12,405,195 +0.08(+0.19%)
Apr 13, 2017 44.85 45.31 44.55 44.56 20,155,996 -0.51(-1.12%)
Apr 12, 2017 46.12 46.13 44.84 45.07 29,403,402 -1.65(-3.54%)
Apr 11, 2017 47.54 47.58 46.19 46.72 20,496,382 -0.99(-2.07%)
Apr 10, 2017 47.63 47.96 47.50 47.71 7,154,957 +0.17(+0.36%)
Apr 07, 2017 47.76 47.78 47.44 47.54 6,195,391 -0.18(-0.37%)
Apr 06, 2017 47.64 47.89 47.39 47.72 6,820,856 +0.05(+0.11%)
Apr 05, 2017 47.95 48.56 47.63 47.67 9,308,238 -0.18(-0.37%)
Apr 04, 2017 47.52 48.04 47.48 47.85 8,439,513 +0.15(+0.32%)
Apr 03, 2017 48.34 48.40 47.31 47.69 13,438,012 -0.71(-1.46%)
Mar 31, 2017 48.50 48.70 48.09 48.40 11,923,367 +0.12(+0.24%)
Mar 30, 2017 48.42 48.66 48.28 48.28 7,533,131 -0.14(-0.28%)
Mar 29, 2017 48.19 48.43 48.00 48.42 4,789,090 -0.02(-0.03%)
Mar 28, 2017 47.84 48.63 47.84 48.44 7,052,752 +0.61(+1.27%)
Mar 27, 2017 47.88 48.07 47.68 47.83 5,598,983 -0.22(-0.46%)
Mar 24, 2017 48.51 48.51 47.81 48.05 6,659,393 +0.09(+0.19%)
Mar 23, 2017 48.25 48.34 47.77 47.96 9,143,841 -0.19(-0.40%)
Mar 22, 2017 47.89 48.22 47.36 48.15 10,814,685 +0.20(+0.42%)
Mar 21, 2017 48.90 49.04 47.90 47.95 11,956,172 -0.85(-1.75%)
Mar 20, 2017 48.78 49.01 48.61 48.80 8,882,246 +0.22(+0.45%)
Mar 17, 2017 49.44 49.47 48.55 48.58 23,761,288 -0.68(-1.37%)
Mar 16, 2017 49.21 49.58 49.09 49.26 8,536,383 -0.14(-0.29%)
Mar 15, 2017 49.31 49.59 49.11 49.40 10,695,951 +0.25(+0.52%)
Mar 14, 2017 49.28 49.28 48.72 49.15 7,434,495 -0.20(-0.41%)
Mar 13, 2017 49.83 49.84 49.13 49.35 9,166,613 -0.15(-0.31%)
Mar 10, 2017 49.26 49.63 49.21 49.50 11,552,612 +0.57(+1.16%)
Mar 09, 2017 48.66 49.04 48.46 48.93 11,698,999 +0.17(+0.35%)
Mar 08, 2017 48.05 49.03 48.05 48.77 15,636,649 +0.88(+1.83%)
Mar 07, 2017 47.78 47.96 47.43 47.89 8,448,400 +0.24(+0.50%)
Mar 06, 2017 47.50 47.74 47.33 47.65 8,577,898 +0.01(+0.02%)
Mar 03, 2017 47.71 47.75 47.27 47.64 8,274,161 +0.06(+0.12%)
Mar 02, 2017 48.07 48.24 47.47 47.58 10,001,175 -0.54(-1.12%)
Mar 01, 2017 48.06 48.18 47.50 48.12 13,127,156 +0.45(+0.94%)
Feb 28, 2017 47.69 47.71 47.18 47.68 12,306,075 -0.21(-0.44%)
Feb 27, 2017 47.74 48.10 47.53 47.89 8,435,379 +0.03(+0.07%)
Feb 24, 2017 47.69 47.86 47.25 47.85 12,728,152 +0.07(+0.14%)
Feb 23, 2017 47.68 47.93 47.48 47.79 12,131,657 +0.03(+0.07%)
Feb 22, 2017 47.49 47.75 47.24 47.75 10,403,095 +0.29(+0.62%)
Feb 21, 2017 47.53 47.83 47.32 47.46 11,798,454 +0.24(+0.51%)
Feb 17, 2017 47.22 47.22 47.22 0 -0.35(-0.74%)
Feb 16, 2017 47.32 47.59 47.21 47.57 13,896,606 +0.33(+0.69%)
Feb 15, 2017 46.52 47.25 46.41 47.24 16,916,850 +0.84(+1.82%)
Feb 14, 2017 46.36 46.43 45.85 46.40 15,629,018 +0.46(+1.00%)
Feb 13, 2017 45.65 46.11 45.38 45.94 17,353,678 +0.78(+1.72%)
Feb 10, 2017 44.41 45.40 44.27 45.16 16,790,500 +0.94(+2.12%)
Feb 09, 2017 44.25 44.41 44.12 44.22 9,104,884 -0.01(-0.02%)
Feb 08, 2017 44.65 44.65 44.09 44.23 11,033,873 -0.32(-0.71%)
Feb 07, 2017 44.51 44.56 44.12 44.55 12,403,177 +0.33(+0.74%)
Feb 06, 2017 44.58 44.67 44.17 44.22 9,819,149 -0.08(-0.19%)
Feb 03, 2017 44.28 44.51 44.12 44.31 13,111,353 +0.27(+0.61%)
Feb 02, 2017 44.28 44.41 43.80 44.04 17,313,872 -0.41(-0.92%)
Feb 01, 2017 44.86 45.01 44.21 44.45 19,248,162 -0.23(-0.52%)
Jan 31, 2017 44.84 44.86 44.19 44.68 16,732,705 -0.15(-0.34%)
Jan 30, 2017 45.49 45.50 44.78 44.84 17,757,612 -0.53(-1.16%)
Jan 27, 2017 45.70 45.80 45.16 45.36 28,068,682 +0.16(+0.35%)
Jan 26, 2017 46.29 46.41 44.74 45.20 45,290,544 -2.38(-5.01%)
Jan 25, 2017 46.92 47.65 46.42 47.59 33,291,044 +1.59(+3.45%)
Jan 24, 2017 46.01 46.64 45.75 46.00 49,892,688 +0.10(+0.22%)
Jan 23, 2017 49.07 49.07 44.97 45.90 112,838,832 -6.69(-12.72%)
Jan 20, 2017 54.52 54.98 52.37 52.59 25,034,582 -1.30(-2.42%)
Jan 19, 2017 54.34 54.70 53.83 53.89 11,274,528 -0.58(-1.06%)
Jan 18, 2017 54.08 55.27 53.37 54.47 18,991,812 +0.79(+1.46%)
Jan 17, 2017 55.79 56.01 52.81 53.68 26,810,562 -2.25(-4.02%)
Jan 13, 2017 55.93 55.93 55.93 0 +0.64(+1.15%)
Jan 12, 2017 54.65 55.35 54.41 55.30 7,309,911 +0.02(+0.03%)
Jan 11, 2017 54.99 55.29 54.71 55.28 9,983,951 +0.39(+0.72%)
Jan 10, 2017 55.16 55.33 54.84 54.89 7,265,095 -0.02(-0.03%)
Jan 09, 2017 54.80 55.42 54.77 54.90 5,701,041 +0.10(+0.18%)
Jan 06, 2017 54.76 55.09 54.24 54.80 8,070,314 -0.02(-0.03%)
Jan 05, 2017 54.54 55.18 54.40 54.82 7,172,026 +0.07(+0.12%)
Jan 04, 2017 54.92 55.16 54.58 54.75 7,421,130 +0.06(+0.11%)
Jan 03, 2017 55.08 55.31 54.03 54.70 11,361,568 +0.17(+0.31%)
Dec 30, 2016 54.53 54.53 54.53 0 -0.70(-1.27%)
Dec 29, 2016 54.78 55.26 54.71 55.23 4,425,074 +0.24(+0.44%)
Dec 28, 2016 55.74 56.09 54.95 54.99 7,828,362 -1.25(-2.23%)
Dec 27, 2016 56.15 56.51 56.08 56.24 3,620,821 +0.33(+0.58%)
Dec 23, 2016 55.92 55.92 55.92 0 +0.08(+0.15%)
Dec 22, 2016 56.57 56.66 55.58 55.83 7,054,914 -0.33(-0.60%)
Dec 21, 2016 56.09 56.33 55.88 56.17 6,230,118 +0.21(+0.37%)
Dec 20, 2016 56.35 56.50 55.84 55.96 7,993,267 -0.09(-0.16%)
Dec 19, 2016 55.86 56.39 55.73 56.05 9,427,743 +0.47(+0.84%)
Dec 16, 2016 57.28 57.28 55.49 55.58 21,708,930 -1.31(-2.31%)
Dec 15, 2016 56.95 57.51 56.29 56.89 8,564,282 +0.39(+0.70%)
Dec 14, 2016 57.40 57.86 56.33 56.50 11,905,981 -1.49(-2.57%)
Dec 13, 2016 57.47 58.74 57.28 57.99 10,023,065 +0.73(+1.27%)
Dec 12, 2016 57.18 57.41 56.80 57.26 6,714,442 -0.04(-0.07%)
Dec 09, 2016 57.38 57.61 56.70 57.30 6,638,361 -0.03(-0.04%)
Dec 08, 2016 57.22 57.86 57.18 57.33 6,631,897 +0.18(+0.31%)
Dec 07, 2016 56.33 57.15 56.00 57.15 8,612,344 +0.74(+1.32%)
Dec 06, 2016 55.74 56.43 55.62 56.41 7,997,543 +0.91(+1.64%)
Dec 05, 2016 55.51 55.98 54.94 55.50 10,287,730 +0.43(+0.79%)
Dec 02, 2016 53.48 55.47 53.48 55.06 11,582,928 +1.41(+2.62%)
Dec 01, 2016 56.64 56.80 53.34 53.66 19,805,248 -3.32(-5.83%)
Nov 30, 2016 55.87 57.12 55.62 56.98 14,887,969 +1.14(+2.04%)
Nov 29, 2016 56.23 56.48 55.72 55.84 7,825,768 -0.28(-0.49%)
Nov 28, 2016 56.38 56.62 55.87 56.12 9,825,795 -0.55(-0.97%)
Nov 25, 2016 56.56 56.78 56.19 56.67 5,061,457 +0.13(+0.23%)
Nov 23, 2016 56.54 56.54 56.54 0 -0.15(-0.26%)
Nov 22, 2016 56.07 56.93 55.63 56.69 11,814,011 +1.00(+1.80%)
Nov 21, 2016 55.48 55.76 54.89 55.68 9,482,318 -0.17(-0.31%)
Nov 18, 2016 55.33 55.98 54.72 55.86 11,917,295 +0.53(+0.96%)
Nov 17, 2016 55.13 55.41 54.92 55.32 8,413,502 +0.31(+0.56%)
Nov 16, 2016 55.36 55.36 54.48 55.02 11,511,025 -0.39(-0.70%)
Nov 15, 2016 54.98 55.73 54.73 55.41 11,587,030 +0.70(+1.27%)
Nov 14, 2016 55.95 55.95 54.71 54.71 9,927,565 -0.79(-1.42%)
Nov 11, 2016 54.66 55.60 54.64 55.50 12,339,706 +0.47(+0.86%)
Nov 10, 2016 56.27 56.60 54.15 55.03 21,419,366 -1.30(-2.31%)
Nov 09, 2016 55.29 56.50 54.98 56.33 13,984,123 -0.32(-0.57%)
Nov 08, 2016 56.61 57.02 56.12 56.65 8,069,702 -0.16(-0.28%)
Nov 07, 2016 56.20 56.91 55.92 56.81 11,085,453 +1.44(+2.59%)
Nov 04, 2016 54.55 55.94 54.55 55.37 10,344,625 -0.18(-0.33%)
Nov 03, 2016 56.17 56.90 54.71 55.56 18,849,022 -0.12(-0.21%)
Nov 02, 2016 56.81 56.93 55.62 55.67 18,293,446 -1.04(-1.83%)
Nov 01, 2016 57.26 57.55 56.05 56.71 10,736,780 -0.32(-0.55%)
Oct 31, 2016 57.26 57.68 56.99 57.03 12,181,168 +0.27(+0.47%)
Oct 28, 2016 58.52 58.53 56.15 56.76 21,634,208 -1.40(-2.41%)
Oct 27, 2016 58.75 59.43 58.09 58.16 40,901,760 +1.57(+2.77%)
Oct 26, 2016 55.86 56.94 55.81 56.59 11,136,099 +0.41(+0.72%)
Oct 25, 2016 56.35 56.64 56.00 56.19 6,471,164 -0.29(-0.51%)
Oct 24, 2016 56.76 56.80 56.00 56.48 8,037,340 +0.11(+0.19%)
Oct 21, 2016 55.69 57.62 55.35 56.37 23,711,712 +0.49(+0.88%)
Oct 20, 2016 54.34 56.55 54.34 55.88 16,361,749 +1.29(+2.36%)
Oct 19, 2016 54.67 54.82 54.19 54.59 6,525,035 -0.26(-0.47%)
Oct 18, 2016 54.92 54.95 54.41 54.85 7,190,359 +0.76(+1.40%)
Oct 17, 2016 54.38 54.53 54.01 54.10 7,650,034 -0.42(-0.78%)
Oct 14, 2016 54.72 55.26 54.31 54.52 8,125,913 +0.00(+0.00%)
Oct 13, 2016 54.40 54.82 53.36 54.52 8,716,996 -0.30(-0.54%)
Oct 12, 2016 55.18 55.18 53.99 54.82 7,972,405 -0.02(-0.05%)
Oct 11, 2016 55.60 55.67 54.31 54.84 10,737,650 -0.96(-1.72%)
Oct 10, 2016 56.71 56.91 55.65 55.81 8,472,093 -0.78(-1.38%)
Oct 07, 2016 56.04 56.70 56.01 56.59 10,120,295 +0.54(+0.96%)
Oct 06, 2016 55.43 57.52 54.96 56.05 15,614,288 +0.58(+1.05%)
Oct 05, 2016 55.47 55.95 55.23 55.47 7,666,645 +0.13(+0.24%)
Oct 04, 2016 56.18 56.18 55.23 55.33 11,745,106 -0.36(-0.64%)
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.