Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 51.90 | 51.90 | 51.90 | 0 | +0.05(+0.10%) | |
Feb 24, 2016 | 51.85 | 51.85 | 51.85 | 0 | +0.30(+0.58%) | |
Feb 23, 2016 | 51.55 | 51.55 | 51.55 | 51.55 | 130 | -0.85(-1.62%) |
Feb 22, 2016 | 53.16 | 53.16 | 52.40 | 52.40 | 656 | +0.60(+1.16%) |
Feb 18, 2016 | 51.80 | 51.80 | 51.80 | 87 | -2.30(-4.25%) | |
Feb 17, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 5,550 | +1.30(+2.46%) |
Feb 16, 2016 | 52.62 | 52.80 | 52.62 | 52.80 | 916 | +1.65(+3.23%) |
Feb 12, 2016 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 51.26 | 51.26 | 51.15 | 207 | -0.11(-0.20%) | |
Feb 09, 2016 | 51.26 | 51.26 | 51.26 | 207 | -0.64(-1.24%) | |
Feb 08, 2016 | 51.90 | 51.90 | 51.90 | 51.90 | 1,366 | -2.80(-5.12%) |
Feb 05, 2016 | 53.05 | 54.70 | 53.05 | 54.70 | 2,405 | -2.95(-5.12%) |
Feb 04, 2016 | 57.26 | 57.65 | 57.26 | 57.65 | 1,350 | +4.80(+9.08%) |
Feb 03, 2016 | 51.85 | 52.85 | 51.85 | 52.85 | 2,256 | -5.13(-8.85%) |
Jan 29, 2016 | 57.98 | 57.98 | 57.98 | 0 | +4.73(+8.88%) | |
Jan 28, 2016 | 53.25 | 53.25 | 53.25 | 53.25 | 1,420 | +0.50(+0.95%) |
Jan 27, 2016 | 52.75 | 52.75 | 52.75 | 52.75 | 1,056 | -0.65(-1.22%) |
Jan 21, 2016 | 53.40 | 53.40 | 53.40 | 88 | +0.35(+0.66%) | |
Jan 20, 2016 | 53.05 | 53.05 | 53.05 | 53.05 | 2,235 | -0.09(-0.17%) |
Jan 19, 2016 | 55.88 | 56.15 | 53.14 | 53.14 | 2,607 | -1.26(-2.32%) |
Jan 15, 2016 | 54.40 | 54.40 | 54.40 | 0 | -2.00(-3.55%) | |
Jan 14, 2016 | 55.15 | 56.40 | 55.15 | 56.40 | 508 | +2.00(+3.68%) |
Jan 12, 2016 | 54.40 | 54.40 | 54.40 | 12 | -0.55(-1.00%) | |
Jan 11, 2016 | 54.95 | 54.95 | 54.95 | 54.95 | 5,082 | -0.57(-1.03%) |
Jan 08, 2016 | 55.52 | 55.52 | 55.52 | 55.52 | 200 | -3.74(-6.31%) |
Jan 05, 2016 | 59.26 | 59.26 | 59.26 | 75 | -1.54(-2.53%) | |
Jan 04, 2016 | 60.80 | 60.80 | 60.80 | 60.80 | 100 | -0.20(-0.33%) |
Dec 31, 2015 | 61.00 | 61.00 | 61.00 | 0 | -1.00(-1.61%) | |
Dec 30, 2015 | 62.00 | 62.00 | 62.00 | 62.00 | 524 | +0.95(+1.56%) |
Dec 29, 2015 | 61.05 | 61.05 | 61.05 | 61.05 | 850 | +1.95(+3.30%) |
Dec 28, 2015 | 59.10 | 59.10 | 59.10 | 59.10 | 244 | -1.95(-3.19%) |
Dec 24, 2015 | 61.05 | 61.05 | 61.05 | 0 | +3.89(+6.81%) | |
Dec 22, 2015 | 57.16 | 57.16 | 57.16 | 0 | -0.13(-0.23%) | |
Dec 21, 2015 | 58.38 | 58.65 | 57.29 | 57.29 | 905 | +0.74(+1.31%) |
Dec 16, 2015 | 56.55 | 56.55 | 56.55 | 55 | +1.49(+2.71%) | |
Dec 15, 2015 | 55.20 | 55.20 | 55.06 | 55.06 | 356 | +1.33(+2.48%) |
Dec 11, 2015 | 53.73 | 53.73 | 53.73 | 95 | -3.47(-6.07%) | |
Dec 08, 2015 | 57.20 | 57.20 | 57.20 | 0 | -2.10(-3.54%) | |
Dec 02, 2015 | 59.30 | 59.30 | 59.30 | 0 | +2.05(+3.58%) | |
Dec 01, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 130 | +0.20(+0.35%) |
Nov 30, 2015 | 57.05 | 57.05 | 57.05 | 57.05 | 1,000 | +0.35(+0.62%) |
Nov 25, 2015 | 56.70 | 56.70 | 56.70 | 0 | +1.66(+3.02%) | |
Nov 18, 2015 | 55.04 | 55.04 | 55.04 | 0 | +1.04(+1.93%) | |
Nov 13, 2015 | 54.00 | 54.00 | 54.00 | 0 | +1.62(+3.09%) | |
Nov 09, 2015 | 52.38 | 52.38 | 52.38 | 1 | -2.02(-3.71%) | |
Nov 06, 2015 | 54.40 | 54.40 | 54.40 | 54.40 | 190 | -0.64(-1.16%) |
Oct 30, 2015 | 55.04 | 55.04 | 55.04 | 0 | -0.46(-0.83%) | |
Oct 29, 2015 | 55.50 | 55.50 | 55.50 | 55.50 | 100 | -0.43(-0.77%) |
Oct 26, 2015 | 55.93 | 55.93 | 55.93 | 1 | +1.38(+2.53%) | |
Oct 21, 2015 | 54.55 | 54.55 | 54.55 | 40 | -0.30(-0.55%) | |
Oct 16, 2015 | 54.85 | 54.85 | 54.85 | 90 | -0.40(-0.72%) | |
Oct 15, 2015 | 53.65 | 55.25 | 53.65 | 55.25 | 4,023 | +2.10(+3.95%) |
Oct 12, 2015 | 53.15 | 53.15 | 53.15 | 0 | +0.64(+1.22%) | |
Oct 08, 2015 | 52.51 | 52.51 | 52.51 | 0 | -0.90(-1.69%) | |
Oct 06, 2015 | 53.41 | 53.41 | 53.41 | 0 | +1.16(+2.22%) | |
Oct 05, 2015 | 52.25 | 52.25 | 52.25 | 52.25 | 1,017 | +3.00(+6.09%) |
Sep 29, 2015 | 49.25 | 49.25 | 49.25 | 0 | -1.25(-2.48%) | |
Sep 24, 2015 | 50.50 | 50.50 | 50.50 | 0 | +0.35(+0.70%) | |
Sep 23, 2015 | 50.15 | 50.15 | 50.15 | 50.15 | 235 | +0.05(+0.10%) |
Sep 22, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 280 | -2.31(-4.41%) |
Sep 16, 2015 | 52.41 | 52.41 | 52.41 | 24 | -0.82(-1.53%) | |
Sep 11, 2015 | 53.23 | 53.23 | 53.23 | 0 | +1.55(+3.01%) | |
Sep 10, 2015 | 51.80 | 51.80 | 51.67 | 51.67 | 299 | -1.23(-2.33%) |
Sep 09, 2015 | 52.80 | 52.90 | 52.80 | 52.90 | 490 | +4.70(+9.75%) |
Sep 04, 2015 | 48.20 | 48.20 | 48.20 | 29 | -5.00(-9.40%) | |
Aug 31, 2015 | 53.20 | 53.20 | 53.20 | 0 | -0.17(-0.32%) | |
Aug 28, 2015 | 53.37 | 53.37 | 53.37 | 53.37 | 200 | -0.63(-1.17%) |
Aug 26, 2015 | 54.00 | 54.00 | 54.00 | 45 | +0.47(+0.88%) | |
Aug 25, 2015 | 53.53 | 53.53 | 53.53 | 53.53 | 1,650 | -2.47(-4.41%) |
Aug 20, 2015 | 56.00 | 56.00 | 56.00 | 0 | -3.00(-5.08%) | |
Aug 17, 2015 | 59.00 | 59.00 | 59.00 | 0 | +0.37(+0.63%) | |
Aug 14, 2015 | 58.63 | 58.63 | 58.63 | 58.63 | 107 | -1.42(-2.36%) |
Aug 13, 2015 | 60.05 | 60.05 | 60.05 | 60.05 | 100 | -0.06(-0.10%) |
Aug 12, 2015 | 60.11 | 60.11 | 60.11 | 60.11 | 150 | +1.39(+2.37%) |
Aug 11, 2015 | 59.98 | 59.98 | 58.72 | 58.72 | 600 | -3.10(-5.01%) |
Aug 06, 2015 | 61.82 | 61.82 | 61.82 | 0 | -2.60(-4.04%) | |
Aug 05, 2015 | 64.42 | 64.42 | 64.42 | 64.42 | 100 | -0.69(-1.06%) |
Aug 04, 2015 | 64.91 | 65.11 | 64.91 | 65.11 | 450 | +1.13(+1.77%) |
Jul 31, 2015 | 63.98 | 63.98 | 63.98 | 0 | +1.21(+1.93%) | |
Jul 28, 2015 | 62.77 | 62.77 | 62.77 | 1 | +0.80(+1.29%) | |
Jul 27, 2015 | 61.95 | 62.08 | 61.95 | 61.97 | 1,755 | -1.77(-2.78%) |
Jul 22, 2015 | 63.74 | 63.74 | 63.74 | 0 | -1.16(-1.79%) | |
Jul 21, 2015 | 64.90 | 64.90 | 64.90 | 64.90 | 1,000 | +0.97(+1.52%) |
Jul 14, 2015 | 63.93 | 63.93 | 63.93 | 0 | +0.56(+0.88%) | |
Jul 08, 2015 | 63.37 | 63.37 | 63.37 | 0 | -3.16(-4.75%) | |
Jul 02, 2015 | 66.53 | 66.53 | 66.53 | 0 | +0.69(+1.05%) | |
Jul 01, 2015 | 65.84 | 65.84 | 65.84 | 65.84 | 300 | +0.90(+1.39%) |
Jun 30, 2015 | 65.05 | 65.05 | 64.94 | 64.94 | 330 | -0.31(-0.48%) |
Jun 29, 2015 | 65.25 | 65.25 | 65.25 | 65.25 | 210 | -1.95(-2.90%) |
Jun 25, 2015 | 67.20 | 67.20 | 67.20 | 0 | +0.24(+0.36%) | |
Jun 24, 2015 | 67.02 | 67.02 | 66.96 | 66.96 | 1,487 | +4.07(+6.47%) |
Jun 11, 2015 | 62.89 | 62.89 | 62.89 | 0 | +0.66(+1.06%) | |
Jun 10, 2015 | 62.23 | 62.23 | 62.23 | 62.23 | 104 | +0.88(+1.43%) |
Jun 09, 2015 | 61.35 | 61.35 | 61.35 | 61.35 | 800 | -0.15(-0.24%) |
Jun 08, 2015 | 61.50 | 61.50 | 61.50 | 61.50 | 375 | +0.87(+1.43%) |
Jun 05, 2015 | 61.85 | 61.85 | 60.63 | 60.63 | 1,150 | -1.22(-1.97%) |
Jun 04, 2015 | 62.93 | 62.93 | 61.85 | 61.85 | 855 | -1.51(-2.38%) |
Jun 02, 2015 | 63.36 | 63.36 | 63.36 | 0 | -1.38(-2.13%) | |
May 29, 2015 | 64.74 | 64.74 | 64.74 | 0 | -0.89(-1.36%) | |
May 26, 2015 | 65.63 | 65.63 | 65.63 | 84 | -0.48(-0.73%) | |
May 22, 2015 | 66.11 | 66.11 | 66.11 | 0 | +1.39(+2.15%) | |
May 20, 2015 | 64.72 | 64.72 | 64.72 | 0 | -0.94(-1.43%) | |
May 19, 2015 | 65.66 | 65.66 | 65.66 | 65.66 | 220 | -0.85(-1.28%) |
May 18, 2015 | 67.20 | 67.20 | 66.51 | 66.51 | 762 | -1.34(-1.97%) |
May 15, 2015 | 67.85 | 67.85 | 67.85 | 67.85 | 233 | +0.15(+0.22%) |
May 14, 2015 | 67.70 | 67.70 | 67.70 | 67.70 | 1,119 | +1.70(+2.58%) |
May 08, 2015 | 66.00 | 66.00 | 66.00 | 0 | +0.17(+0.26%) | |
May 07, 2015 | 65.83 | 65.83 | 65.83 | 65.83 | 160 | +0.45(+0.69%) |
May 06, 2015 | 66.41 | 66.41 | 65.38 | 65.38 | 479 | -3.83(-5.53%) |
May 05, 2015 | 69.12 | 69.21 | 69.12 | 69.21 | 1,858 | +0.28(+0.41%) |
May 04, 2015 | 69.15 | 69.15 | 68.93 | 68.93 | 1,089 | -0.94(-1.35%) |
May 01, 2015 | 69.87 | 69.87 | 69.87 | 69.87 | 180 | -1.70(-2.38%) |
Apr 29, 2015 | 71.57 | 71.57 | 71.57 | 25 | -1.30(-1.79%) | |
Apr 27, 2015 | 72.87 | 72.87 | 72.87 | 101 | +1.04(+1.45%) | |
Apr 24, 2015 | 71.83 | 71.83 | 71.83 | 71.83 | 243 | +0.95(+1.34%) |
Apr 20, 2015 | 70.88 | 70.88 | 70.88 | 72 | -0.55(-0.77%) | |
Apr 16, 2015 | 71.43 | 71.43 | 71.43 | 96 | +0.13(+0.18%) | |
Apr 14, 2015 | 71.30 | 71.30 | 71.30 | 0 | -0.64(-0.89%) | |
Apr 09, 2015 | 71.94 | 71.94 | 71.94 | 0 | -0.08(-0.11%) | |
Apr 07, 2015 | 72.02 | 72.02 | 72.02 | 0 | +0.91(+1.28%) | |
Apr 02, 2015 | 71.11 | 71.11 | 71.11 | 40 | -0.23(-0.32%) | |
Mar 30, 2015 | 71.34 | 71.34 | 71.34 | 0 | -1.71(-2.34%) | |
Mar 26, 2015 | 73.05 | 73.05 | 73.05 | 0 | -1.75(-2.34%) | |
Mar 25, 2015 | 74.80 | 74.80 | 74.80 | 74.80 | 132 | +0.70(+0.94%) |
Mar 24, 2015 | 74.10 | 74.10 | 74.10 | 74.10 | 8 | -0.83(-1.11%) |
Mar 20, 2015 | 74.93 | 74.93 | 74.93 | 8 | +2.13(+2.93%) | |
Mar 19, 2015 | 72.80 | 72.80 | 72.80 | 72.80 | 220 | +1.50(+2.10%) |
Mar 18, 2015 | 70.61 | 71.30 | 70.61 | 71.30 | 375 | +0.77(+1.09%) |
Mar 16, 2015 | 70.53 | 70.53 | 70.53 | 0 | -0.26(-0.37%) |
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.