Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 76.72 75.65 75.65 75.65 720,300 -1.31(-1.70%)
Dec 30, 2015 77.20 77.72 75.69 76.96 451,746 -0.50(-0.65%)
Dec 29, 2015 76.40 78.18 76.36 77.46 767,723 +1.48(+1.95%)
Dec 28, 2015 76.21 76.59 75.29 75.98 827,103 -0.23(-0.30%)
Dec 24, 2015 76.10 76.21 76.21 76.21 468,800 +0.16(+0.21%)
Dec 23, 2015 75.78 76.54 75.78 76.05 570,015 +0.74(+0.98%)
Dec 22, 2015 75.00 75.94 74.61 75.31 956,145 +0.81(+1.09%)
Dec 21, 2015 75.13 75.42 73.93 74.50 1,337,202 -0.21(-0.28%)
Dec 18, 2015 77.38 77.67 74.33 74.71 4,075,322 -2.95(-3.80%)
Dec 17, 2015 79.25 79.58 77.57 77.66 2,115,368 -1.51(-1.91%)
Dec 16, 2015 78.79 79.55 77.72 79.17 2,402,211 +0.82(+1.05%)
Dec 15, 2015 76.39 78.71 76.01 78.35 2,420,208 +2.89(+3.83%)
Dec 14, 2015 75.38 76.19 74.03 75.46 1,525,419 +0.38(+0.51%)
Dec 11, 2015 75.95 76.84 74.86 75.08 1,623,957 -1.76(-2.29%)
Dec 10, 2015 76.37 77.43 76.25 76.84 1,242,493 +0.29(+0.38%)
Dec 09, 2015 78.10 78.50 75.96 76.55 2,042,931 -1.97(-2.51%)
Dec 08, 2015 76.25 79.81 75.76 78.52 2,873,750 +1.92(+2.51%)
Dec 07, 2015 76.35 76.84 75.56 76.60 1,491,199 +0.39(+0.51%)
Dec 04, 2015 75.39 76.39 74.89 76.21 1,965,994 +0.81(+1.07%)
Dec 03, 2015 77.21 77.61 74.92 75.40 1,522,792 -1.79(-2.32%)
Dec 02, 2015 78.03 78.65 76.61 77.19 1,525,268 -0.64(-0.82%)
Dec 01, 2015 77.64 78.00 76.44 77.83 1,421,398 +1.16(+1.51%)
Nov 30, 2015 76.52 77.20 76.23 76.67 1,673,877 -0.18(-0.23%)
Nov 27, 2015 76.26 77.14 76.05 76.85 446,126 +0.49(+0.64%)
Nov 25, 2015 77.36 76.36 76.36 76.36 1,083,200 -0.52(-0.68%)
Nov 24, 2015 75.46 77.01 74.56 76.88 2,597,238 +1.05(+1.38%)
Nov 23, 2015 74.96 76.09 74.77 75.83 1,785,373 +0.78(+1.04%)
Nov 20, 2015 73.18 75.38 72.66 75.05 2,804,996 +2.43(+3.35%)
Nov 19, 2015 70.53 73.75 70.53 72.62 4,004,846 +2.08(+2.95%)
Nov 18, 2015 75.98 75.98 70.34 70.54 8,160,823 -7.88(-10.05%)
Nov 17, 2015 79.71 80.47 77.92 78.42 1,851,469 -1.00(-1.26%)
Nov 16, 2015 77.96 79.44 77.96 79.42 2,155,688 +1.51(+1.94%)
Nov 13, 2015 79.99 80.04 77.23 77.91 2,657,265 -2.34(-2.92%)
Nov 12, 2015 81.15 82.14 80.16 80.25 1,989,238 -0.64(-0.79%)
Nov 11, 2015 81.09 81.81 80.80 80.89 943,444 -0.20(-0.25%)
Nov 10, 2015 80.49 81.13 80.01 81.09 1,662,836 +0.68(+0.85%)
Nov 09, 2015 81.79 81.91 79.70 80.41 2,208,426 -1.61(-1.96%)
Nov 06, 2015 82.01 83.15 81.62 82.02 1,945,532 -0.10(-0.12%)
Nov 05, 2015 83.09 83.11 81.55 82.12 1,391,341 -0.60(-0.73%)
Nov 04, 2015 81.61 82.94 79.95 82.72 1,725,008 +0.97(+1.19%)
Nov 03, 2015 82.50 83.00 81.59 81.75 1,518,608 -1.00(-1.21%)
Nov 02, 2015 82.36 83.13 81.31 82.75 1,192,190 +0.65(+0.79%)
Oct 30, 2015 81.63 82.73 81.63 82.10 1,448,747 +0.39(+0.48%)
Oct 29, 2015 83.47 83.53 81.58 81.71 1,449,207 -2.46(-2.92%)
Oct 28, 2015 81.63 84.17 81.63 84.17 1,111,985 +1.94(+2.36%)
Oct 27, 2015 81.84 82.68 81.03 82.23 1,709,977 +0.05(+0.06%)
Oct 26, 2015 81.30 83.36 80.67 82.18 2,052,657 +1.04(+1.28%)
Oct 23, 2015 80.62 81.17 79.29 81.14 2,040,860 +0.56(+0.69%)
Oct 22, 2015 78.27 80.84 76.46 80.58 6,066,493 +8.66(+12.04%)
Oct 21, 2015 75.60 75.89 71.81 71.92 2,517,407 -4.00(-5.27%)
Oct 20, 2015 75.52 76.26 74.31 75.92 1,128,975 +0.05(+0.07%)
Oct 19, 2015 75.19 76.08 74.64 75.87 1,373,006 +0.40(+0.53%)
Oct 16, 2015 74.95 75.61 74.59 75.47 1,563,824 +0.62(+0.83%)
Oct 15, 2015 73.94 75.05 73.60 74.85 2,239,805 +1.29(+1.75%)
Oct 14, 2015 74.32 74.90 73.26 73.56 1,387,608 -1.02(-1.37%)
Oct 13, 2015 75.52 75.97 74.40 74.58 2,545,042 -1.14(-1.51%)
Oct 12, 2015 76.00 76.28 75.39 75.72 1,720,260 -0.30(-0.39%)
Oct 09, 2015 72.84 76.11 72.84 76.02 1,718,598 +1.48(+1.99%)
Oct 08, 2015 72.25 74.85 71.77 74.54 1,378,961 +2.11(+2.91%)
Oct 07, 2015 71.76 72.44 70.98 72.43 1,501,416 +0.79(+1.10%)
Oct 06, 2015 72.34 72.50 71.18 71.64 2,192,686 -1.06(-1.46%)
Oct 05, 2015 72.13 73.17 72.00 72.70 1,372,467 +1.13(+1.58%)
Oct 02, 2015 69.17 71.58 68.50 71.57 1,464,151 +1.47(+2.10%)
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.