Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 72.86 73.89 72.39 72.39 7,785,959 -0.34(-0.47%)
Feb 26, 2016 73.74 73.91 72.69 72.73 6,714,095 -0.54(-0.74%)
Feb 25, 2016 71.96 73.34 71.93 73.27 6,840,532 +1.42(+1.98%)
Feb 24, 2016 71.25 72.19 70.38 71.85 7,728,373 -0.30(-0.42%)
Feb 23, 2016 72.95 73.12 71.99 72.15 6,177,031 -0.91(-1.25%)
Feb 22, 2016 72.28 73.19 72.10 73.06 7,481,381 +1.53(+2.14%)
Feb 19, 2016 71.03 71.72 70.30 71.53 7,750,898 +0.29(+0.41%)
Feb 18, 2016 71.89 72.25 71.02 71.24 6,937,894 -0.79(-1.10%)
Feb 17, 2016 71.73 72.12 71.30 72.03 8,467,095 +0.93(+1.31%)
Feb 16, 2016 71.41 71.75 70.39 71.10 8,777,460 +0.68(+0.97%)
Feb 12, 2016 69.44 70.42 70.42 70.42 8,710,200 +1.95(+2.85%)
Feb 11, 2016 67.79 69.07 67.43 68.47 13,961,489 -1.68(-2.39%)
Feb 10, 2016 69.14 71.03 69.07 70.15 11,368,108 +1.82(+2.66%)
Feb 09, 2016 66.39 69.48 66.12 68.33 14,882,473 +0.56(+0.83%)
Feb 08, 2016 69.95 70.04 66.30 67.77 30,537,286 -3.77(-5.27%)
Feb 05, 2016 73.56 73.61 70.55 71.54 12,939,383 -2.14(-2.90%)
Feb 04, 2016 74.10 74.63 72.75 73.68 14,735,704 -0.70(-0.94%)
Feb 03, 2016 73.76 74.62 72.43 74.38 9,941,432 +0.98(+1.34%)
Feb 02, 2016 73.50 74.21 73.13 73.40 9,572,087 -0.98(-1.32%)
Feb 01, 2016 74.08 74.78 73.25 74.38 12,505,213 -0.11(-0.15%)
Jan 29, 2016 70.43 74.50 68.76 74.49 40,427,768 +5.16(+7.44%)
Jan 28, 2016 71.42 71.85 69.33 69.33 15,278,461 -1.58(-2.23%)
Jan 27, 2016 71.98 72.48 70.58 70.91 9,016,263 -0.97(-1.35%)
Jan 26, 2016 72.18 72.27 71.55 71.88 7,499,963 +0.14(+0.20%)
Jan 25, 2016 72.76 72.91 71.59 71.74 9,126,106 -0.96(-1.32%)
Jan 22, 2016 72.67 73.18 72.13 72.70 8,652,558 +1.14(+1.59%)
Jan 21, 2016 70.72 72.33 70.10 71.56 11,929,916 +0.88(+1.25%)
Jan 20, 2016 69.96 71.41 69.04 70.68 16,585,144 -0.71(-0.99%)
Jan 19, 2016 72.94 73.02 70.66 71.39 16,008,647 -0.44(-0.61%)
Jan 15, 2016 71.94 71.83 71.83 71.83 18,470,500 -1.97(-2.67%)
Jan 14, 2016 73.15 74.52 72.66 73.80 10,425,762 +0.70(+0.96%)
Jan 13, 2016 75.27 75.39 72.99 73.10 12,657,102 -1.66(-2.22%)
Jan 12, 2016 74.52 75.00 74.02 74.76 10,236,702 +0.84(+1.14%)
Jan 11, 2016 73.11 74.08 72.66 73.92 13,067,886 +1.04(+1.43%)
Jan 08, 2016 74.06 74.47 72.75 72.88 9,977,557 -0.91(-1.23%)
Jan 07, 2016 73.76 75.09 73.35 73.79 12,467,018 -1.48(-1.97%)
Jan 06, 2016 75.00 75.85 74.85 75.27 16,091,772 -1.00(-1.31%)
Jan 05, 2016 76.25 76.51 75.54 76.27 8,972,650 +0.57(+0.75%)
Jan 04, 2016 76.06 76.38 75.01 75.70 13,475,963 -1.85(-2.39%)
Dec 31, 2015 78.24 77.55 77.55 77.55 6,538,300 -0.80(-1.02%)
Dec 30, 2015 79.07 79.19 78.25 78.35 4,230,445 -0.86(-1.09%)
Dec 29, 2015 79.00 79.39 78.90 79.21 4,627,042 +0.68(+0.87%)
Dec 28, 2015 78.04 78.65 77.82 78.53 3,680,287 +0.27(+0.34%)
Dec 24, 2015 78.35 78.26 78.26 78.26 2,188,800 -0.30(-0.38%)
Dec 23, 2015 78.08 78.66 77.56 78.56 6,335,807 +1.18(+1.52%)
Dec 22, 2015 77.43 77.49 76.66 77.38 5,698,639 +0.21(+0.27%)
Dec 21, 2015 76.90 77.36 76.40 77.17 8,442,120 +0.85(+1.11%)
Dec 18, 2015 78.04 78.19 76.28 76.32 16,271,171 -2.37(-3.01%)
Dec 17, 2015 79.98 80.28 78.63 78.69 7,553,164 -1.17(-1.47%)
Dec 16, 2015 79.45 79.98 78.15 79.86 10,494,248 +1.24(+1.58%)
Dec 15, 2015 78.37 79.45 78.21 78.62 11,353,501 +1.75(+2.28%)
Dec 14, 2015 76.20 77.18 75.58 76.87 10,359,478 +0.76(+1.00%)
Dec 11, 2015 77.14 77.14 75.52 76.11 15,625,801 -2.01(-2.57%)
Dec 10, 2015 77.91 79.11 77.62 78.12 8,717,002 +0.24(+0.31%)
Dec 09, 2015 78.83 79.75 77.40 77.88 15,355,719 -1.19(-1.50%)
Dec 08, 2015 78.98 79.67 78.39 79.07 11,343,973 -0.48(-0.60%)
Dec 07, 2015 80.13 80.49 79.07 79.55 15,262,353 -0.85(-1.06%)
Dec 04, 2015 78.58 80.40 78.45 80.40 9,944,571 +2.11(+2.70%)
Dec 03, 2015 79.36 79.77 78.08 78.29 8,689,100 -0.75(-0.95%)
Dec 02, 2015 79.83 80.15 78.97 79.04 7,275,667 -0.87(-1.09%)
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.