Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 79.53 79.93 78.76 79.91 6,701,870 +0.90(+1.14%)
Nov 30, 2015 80.06 80.13 78.96 79.01 8,866,993 -0.83(-1.04%)
Nov 27, 2015 79.64 80.15 79.61 79.84 3,139,602 +0.28(+0.35%)
Nov 25, 2015 79.78 79.56 79.56 79.56 4,268,700 -0.23(-0.29%)
Nov 24, 2015 79.23 80.20 79.21 79.79 6,039,002 -0.32(-0.40%)
Nov 23, 2015 80.59 80.78 79.56 80.11 5,910,509 -0.08(-0.10%)
Nov 20, 2015 80.59 81.00 79.98 80.19 6,764,313 +0.04(+0.05%)
Nov 19, 2015 80.60 81.01 79.85 80.15 6,082,166 -0.31(-0.39%)
Nov 18, 2015 78.96 80.50 78.74 80.46 7,199,847 +1.63(+2.07%)
Nov 17, 2015 78.94 79.28 78.47 78.83 6,941,898 -0.07(-0.09%)
Nov 16, 2015 77.79 78.91 77.58 78.90 7,763,174 +0.79(+1.01%)
Nov 13, 2015 78.02 78.97 77.77 78.11 9,913,239 -0.20(-0.26%)
Nov 12, 2015 78.86 79.15 78.14 78.31 8,935,739 -0.87(-1.10%)
Nov 11, 2015 79.85 80.25 79.17 79.18 8,023,977 -0.30(-0.38%)
Nov 10, 2015 77.65 79.53 77.61 79.48 8,438,473 +1.44(+1.85%)
Nov 09, 2015 78.40 78.40 77.29 78.04 10,156,341 -0.71(-0.90%)
Nov 06, 2015 79.57 79.57 78.32 78.75 8,221,596 -0.51(-0.64%)
Nov 05, 2015 78.42 79.71 78.42 79.26 9,392,335 +0.91(+1.16%)
Nov 04, 2015 78.37 78.83 77.90 78.35 8,640,127 +0.45(+0.58%)
Nov 03, 2015 75.13 78.58 74.81 77.90 18,893,714 +2.68(+3.56%)
Nov 02, 2015 75.19 76.21 74.53 75.22 29,962,754 -2.36(-3.04%)
Oct 30, 2015 78.72 78.81 77.57 77.58 11,186,481 -0.93(-1.18%)
Oct 29, 2015 78.59 78.71 77.93 78.51 7,647,776 -0.36(-0.46%)
Oct 28, 2015 77.82 78.89 77.44 78.87 10,850,124 +1.35(+1.74%)
Oct 27, 2015 78.03 78.18 77.06 77.52 9,527,422 -0.66(-0.84%)
Oct 26, 2015 78.08 78.31 77.09 78.18 8,019,262 +1.11(+1.44%)
Oct 23, 2015 77.46 77.63 74.95 77.07 11,971,306 +0.65(+0.85%)
Oct 22, 2015 75.89 76.85 75.64 76.42 9,093,216 +0.96(+1.27%)
Oct 21, 2015 76.94 76.94 75.31 75.46 7,323,734 -0.82(-1.07%)
Oct 20, 2015 76.64 76.89 75.93 76.28 8,148,823 -0.71(-0.92%)
Oct 19, 2015 75.93 77.32 75.93 76.99 9,952,277 +0.99(+1.30%)
Oct 16, 2015 75.33 76.54 74.79 76.00 9,117,387 +0.66(+0.88%)
Oct 15, 2015 74.96 75.41 74.58 75.34 6,856,017 +1.14(+1.54%)
Oct 14, 2015 74.84 75.26 73.72 74.20 7,568,189 -0.80(-1.07%)
Oct 13, 2015 74.46 75.25 74.15 75.00 7,439,363 +0.01(+0.01%)
Oct 12, 2015 73.74 75.43 73.67 74.99 5,586,253 +1.01(+1.37%)
Oct 09, 2015 74.04 74.09 73.40 73.98 5,947,767 +0.08(+0.11%)
Oct 08, 2015 73.00 73.93 72.83 73.90 5,712,837 +0.68(+0.93%)
Oct 07, 2015 72.68 73.23 72.45 73.22 6,273,520 +1.14(+1.58%)
Oct 06, 2015 72.22 72.54 71.83 72.08 5,782,470 -0.15(-0.21%)
Oct 05, 2015 71.06 72.34 70.92 72.23 7,286,755 +1.56(+2.21%)
Oct 02, 2015 68.80 70.73 68.36 70.67 7,460,435 +0.68(+0.97%)
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.