Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 76.36 75.81 75.81 75.81 620,280 -0.80(-1.04%)
Dec 30, 2015 76.82 77.22 76.42 76.61 645,122 -0.32(-0.42%)
Dec 29, 2015 76.48 77.14 75.99 76.93 655,492 +1.16(+1.54%)
Dec 28, 2015 75.57 76.00 74.85 75.77 1,558,702 -0.22(-0.29%)
Dec 24, 2015 75.67 75.99 75.99 75.99 925,472 +0.51(+0.67%)
Dec 23, 2015 75.39 75.72 74.40 75.48 1,299,410 +0.43(+0.57%)
Dec 22, 2015 75.13 75.28 73.83 75.05 754,445 +0.25(+0.33%)
Dec 21, 2015 75.59 76.29 73.97 74.81 987,322 -0.20(-0.27%)
Dec 18, 2015 75.54 76.25 74.57 75.01 2,627,381 -0.92(-1.21%)
Dec 17, 2015 77.52 77.60 75.78 75.93 1,231,896 -1.33(-1.73%)
Dec 16, 2015 77.08 77.81 75.24 77.26 1,724,032 +0.86(+1.13%)
Dec 15, 2015 74.94 77.44 74.56 76.40 1,798,862 +1.88(+2.52%)
Dec 14, 2015 73.27 74.87 72.97 74.52 1,625,395 +1.17(+1.60%)
Dec 11, 2015 73.27 74.23 72.92 73.35 1,058,559 -0.92(-1.25%)
Dec 10, 2015 74.56 74.82 73.50 74.27 1,371,035 +0.99(+1.35%)
Dec 09, 2015 73.59 74.85 73.04 73.29 1,092,429 -0.70(-0.95%)
Dec 08, 2015 73.40 74.56 72.82 73.99 990,697 +0.12(+0.16%)
Dec 07, 2015 74.69 75.13 73.25 73.87 1,806,991 -1.16(-1.54%)
Dec 04, 2015 73.86 75.33 73.21 75.03 1,925,847 +1.09(+1.48%)
Dec 03, 2015 73.58 75.51 73.44 73.93 2,380,989 +0.20(+0.27%)
Dec 02, 2015 73.42 74.09 73.13 73.74 1,260,980 -0.01(-0.01%)
Dec 01, 2015 73.68 74.20 73.36 73.75 1,103,502 +0.50(+0.68%)
Nov 30, 2015 73.64 73.79 72.72 73.25 1,444,834 -0.37(-0.51%)
Nov 27, 2015 73.63 74.12 73.20 73.62 628,070 +0.02(+0.02%)
Nov 25, 2015 73.72 73.61 73.61 73.61 965,729 -0.19(-0.25%)
Nov 24, 2015 74.64 74.64 72.81 73.79 2,408,217 -1.62(-2.15%)
Nov 23, 2015 75.52 76.65 74.99 75.41 2,259,650 -0.16(-0.21%)
Nov 20, 2015 75.60 76.36 74.78 75.57 2,435,976 +0.38(+0.51%)
Nov 19, 2015 74.30 75.78 73.86 75.19 2,833,093 +0.77(+1.04%)
Nov 18, 2015 70.14 74.49 70.08 74.41 3,636,626 +4.94(+7.12%)
Nov 17, 2015 69.69 70.80 68.85 69.47 1,706,170 -0.38(-0.55%)
Nov 16, 2015 68.92 69.86 67.39 69.85 2,118,258 +0.53(+0.77%)
Nov 13, 2015 69.91 70.39 68.30 69.32 2,301,199 -1.07(-1.52%)
Nov 12, 2015 70.40 71.60 69.93 70.39 1,848,450 -0.52(-0.74%)
Nov 11, 2015 70.23 72.15 69.49 70.91 2,479,620 +1.24(+1.77%)
Nov 10, 2015 68.40 69.83 68.29 69.67 2,584,395 +1.09(+1.59%)
Nov 09, 2015 67.98 69.05 66.53 68.58 4,108,887 -0.27(-0.39%)
Nov 06, 2015 66.24 69.34 65.42 68.85 9,471,366 -5.06(-6.85%)
Nov 05, 2015 74.65 75.20 73.60 73.91 3,705,291 +0.44(+0.59%)
Nov 04, 2015 72.75 73.99 72.59 73.47 1,658,493 +0.33(+0.45%)
Nov 03, 2015 74.09 74.73 72.97 73.14 2,484,269 -0.81(-1.09%)
Nov 02, 2015 74.41 74.45 73.16 73.95 1,812,938 -0.55(-0.74%)
Oct 30, 2015 72.27 75.32 71.82 74.50 2,453,867 +2.53(+3.52%)
Oct 29, 2015 72.26 72.94 71.80 71.97 2,002,531 -0.33(-0.46%)
Oct 28, 2015 72.72 73.23 71.92 72.30 1,812,546 -0.41(-0.56%)
Oct 27, 2015 72.91 73.33 71.80 72.71 1,569,173 -1.68(-2.26%)
Oct 26, 2015 73.77 74.76 73.39 74.39 1,632,562 +0.67(+0.90%)
Oct 23, 2015 75.65 75.72 73.19 73.72 2,819,297 -0.59(-0.79%)
Oct 22, 2015 73.28 74.44 72.45 74.31 2,086,954 +1.24(+1.69%)
Oct 21, 2015 75.41 75.41 72.92 73.07 1,531,526 -1.85(-2.47%)
Oct 20, 2015 74.97 75.66 74.20 74.92 1,807,156 +0.10(+0.13%)
Oct 19, 2015 74.16 75.73 73.39 74.82 2,603,845 +0.84(+1.13%)
Oct 16, 2015 74.43 74.45 72.11 73.99 2,853,986 -0.14(-0.19%)
Oct 15, 2015 74.00 74.30 70.98 74.13 5,619,745 -0.32(-0.43%)
Oct 14, 2015 72.90 75.14 69.54 74.45 22,406,520 +15.14(+25.54%)
Oct 13, 2015 59.70 60.74 59.07 59.31 921,678 -0.70(-1.17%)
Oct 12, 2015 60.48 60.92 59.32 60.01 876,250 -0.44(-0.74%)
Oct 09, 2015 61.66 61.70 60.09 60.45 1,675,070 -1.42(-2.30%)
Oct 08, 2015 59.94 61.94 59.94 61.88 1,195,726 +1.65(+2.73%)
Oct 07, 2015 59.75 60.85 58.82 60.23 1,074,984 +0.79(+1.33%)
Oct 06, 2015 59.76 60.61 59.37 59.44 1,703,755 -0.36(-0.59%)
Oct 05, 2015 59.85 60.28 59.41 59.79 1,376,977 +0.78(+1.33%)
Oct 02, 2015 56.23 59.01 56.09 59.01 1,432,500 +1.98(+3.48%)
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.