Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 61.20 62.16 61.20 62.01 10,475,161 +0.81(+1.32%)
Jan 28, 2016 60.32 61.60 60.02 61.20 10,183,789 +1.62(+2.72%)
Jan 27, 2016 60.96 61.10 59.21 59.58 8,592,345 -1.53(-2.50%)
Jan 26, 2016 60.49 61.37 60.27 61.11 8,004,426 +0.41(+0.68%)
Jan 25, 2016 61.09 61.30 60.62 60.70 10,382,670 -0.18(-0.30%)
Jan 22, 2016 61.29 61.47 60.59 60.88 8,430,089 +0.32(+0.53%)
Jan 21, 2016 59.08 61.16 59.06 60.56 16,119,449 +1.52(+2.57%)
Jan 20, 2016 57.25 59.59 56.77 59.04 16,233,497 +0.72(+1.23%)
Jan 19, 2016 58.19 59.07 57.67 58.32 9,923,259 +0.76(+1.32%)
Jan 15, 2016 56.93 57.56 57.56 57.56 12,208,300 -0.95(-1.62%)
Jan 14, 2016 59.00 59.35 57.28 58.51 9,987,511 -0.27(-0.46%)
Jan 13, 2016 60.53 60.53 58.67 58.78 9,941,267 -1.16(-1.94%)
Jan 12, 2016 60.35 60.82 59.57 59.94 8,291,492 +0.39(+0.65%)
Jan 11, 2016 58.97 60.04 58.53 59.55 12,823,948 +0.68(+1.16%)
Jan 08, 2016 60.06 60.79 58.66 58.87 11,191,253 -0.98(-1.64%)
Jan 07, 2016 60.39 61.26 59.78 59.85 10,872,419 -1.64(-2.67%)
Jan 06, 2016 61.30 62.04 61.15 61.49 6,550,641 -0.89(-1.43%)
Jan 05, 2016 61.72 62.59 61.72 62.38 9,132,234 +0.86(+1.40%)
Jan 04, 2016 61.11 61.91 60.86 61.52 11,620,112 -0.98(-1.57%)
Dec 31, 2015 63.15 62.50 62.50 62.50 6,454,700 -0.75(-1.19%)
Dec 30, 2015 64.36 64.40 63.17 63.25 5,815,007 -1.01(-1.57%)
Dec 29, 2015 64.31 64.48 64.02 64.26 6,702,258 +0.45(+0.71%)
Dec 28, 2015 63.21 63.88 62.80 63.81 8,785,223 +0.63(+1.00%)
Dec 24, 2015 64.55 63.18 63.18 63.18 13,890,800 -1.18(-1.83%)
Dec 23, 2015 68.12 68.19 63.91 64.36 114,638,800 -1.57(-2.38%)
Dec 22, 2015 65.74 65.92 64.91 65.92 17,074,576 +1.02(+1.58%)
Dec 21, 2015 64.84 65.16 64.31 64.90 8,958,830 +0.64(+1.00%)
Dec 18, 2015 64.86 65.27 64.19 64.26 13,804,660 -0.85(-1.31%)
Dec 17, 2015 65.85 65.92 65.03 65.11 7,398,640 -0.36(-0.54%)
Dec 16, 2015 64.69 65.60 64.41 65.47 7,536,058 +1.16(+1.80%)
Dec 15, 2015 64.80 65.00 64.19 64.31 6,843,102 +0.38(+0.59%)
Dec 14, 2015 63.31 64.17 63.06 63.93 7,987,838 +0.78(+1.24%)
Dec 11, 2015 63.81 63.87 62.84 63.15 8,276,024 -1.17(-1.83%)
Dec 10, 2015 64.36 64.82 64.00 64.32 5,682,312 -0.10(-0.16%)
Dec 09, 2015 65.38 65.77 63.87 64.42 7,426,118 -1.43(-2.17%)
Dec 08, 2015 65.44 66.36 65.22 65.85 5,605,210 +0.05(+0.08%)
Dec 07, 2015 66.38 66.45 65.31 65.80 6,179,058 -0.37(-0.55%)
Dec 04, 2015 64.90 66.46 64.90 66.17 7,410,410 +1.61(+2.49%)
Dec 03, 2015 66.56 66.68 64.50 64.56 10,645,384 -1.77(-2.66%)
Dec 02, 2015 66.42 66.61 66.05 66.33 7,956,532 -0.33(-0.50%)
Dec 01, 2015 66.06 66.71 65.96 66.66 6,855,134 +0.52(+0.78%)
Nov 30, 2015 66.97 67.08 65.82 66.14 8,690,538 -1.03(-1.53%)
Nov 27, 2015 67.46 67.65 66.67 67.17 4,528,234 +0.10(+0.15%)
Nov 25, 2015 66.54 67.06 67.06 67.06 13,978,000 +0.81(+1.22%)
Nov 24, 2015 65.81 66.49 65.63 66.25 5,311,502 +0.02(+0.04%)
Nov 23, 2015 66.41 66.50 65.89 66.23 7,134,422 -0.09(-0.14%)
Nov 20, 2015 66.03 66.40 65.24 66.33 19,064,750 +3.44(+5.46%)
Nov 19, 2015 63.13 63.49 62.70 62.89 8,518,480 +0.00(+0.00%)
Nov 18, 2015 61.52 63.02 61.33 62.89 10,572,308 +1.60(+2.61%)
Nov 17, 2015 61.52 61.80 60.21 61.29 10,581,226 -0.44(-0.71%)
Nov 16, 2015 60.90 61.74 60.67 61.73 9,134,266 +0.80(+1.31%)
Nov 13, 2015 62.54 62.61 60.58 60.93 16,370,976 -2.06(-3.27%)
Nov 12, 2015 63.50 64.00 62.70 62.99 9,385,330 -0.72(-1.13%)
Nov 11, 2015 65.14 65.30 63.64 63.71 8,577,550 -1.29(-1.98%)
Nov 10, 2015 65.05 65.34 64.77 65.00 5,287,416 -0.24(-0.37%)
Nov 09, 2015 65.62 65.71 64.64 65.24 6,180,294 -0.65(-0.99%)
Nov 06, 2015 65.80 66.47 65.68 65.89 4,837,624 -0.04(-0.06%)
Nov 05, 2015 65.59 66.22 65.23 65.93 5,068,298 +0.75(+1.15%)
Nov 04, 2015 65.69 65.94 64.94 65.18 5,190,062 -0.52(-0.79%)
Nov 03, 2015 65.62 65.85 65.34 65.70 5,491,644 +0.11(+0.16%)
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.