Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 71.19 71.42 69.73 69.73 7,719,644 -1.37(-1.92%)
Nov 27, 2015 71.20 71.61 71.06 71.10 1,475,053 -0.08(-0.11%)
Nov 25, 2015 71.30 71.18 71.18 71.18 2,975,865 -0.12(-0.17%)
Nov 24, 2015 71.02 71.67 70.59 71.30 4,036,777 -0.73(-1.01%)
Nov 23, 2015 71.82 72.18 71.50 72.03 4,741,823 +0.23(+0.32%)
Nov 20, 2015 71.65 72.67 71.50 71.80 5,001,883 +0.64(+0.90%)
Nov 19, 2015 70.72 71.30 70.31 71.16 3,713,158 +0.06(+0.08%)
Nov 18, 2015 69.26 71.19 69.18 71.10 4,607,825 +2.00(+2.89%)
Nov 17, 2015 68.79 70.06 68.53 69.10 3,544,032 +0.06(+0.09%)
Nov 16, 2015 68.00 69.06 67.98 69.04 3,895,287 +1.43(+2.11%)
Nov 13, 2015 67.71 68.23 67.30 67.62 4,280,799 -0.26(-0.39%)
Nov 12, 2015 68.47 68.64 67.83 67.88 4,291,726 -0.71(-1.04%)
Nov 11, 2015 68.08 69.09 67.97 68.59 3,910,064 +0.54(+0.80%)
Nov 10, 2015 66.90 68.27 66.90 68.05 3,885,555 +1.02(+1.52%)
Nov 09, 2015 67.59 67.81 66.37 67.03 4,918,183 -0.93(-1.37%)
Nov 06, 2015 67.82 68.07 66.25 67.96 7,201,581 -0.13(-0.19%)
Nov 05, 2015 68.41 68.75 67.28 68.08 4,483,613 -0.37(-0.54%)
Nov 04, 2015 69.39 69.39 68.35 68.46 4,027,758 -0.52(-0.76%)
Nov 03, 2015 69.45 69.71 68.52 68.98 5,712,580 -0.31(-0.45%)
Nov 02, 2015 68.53 69.41 68.25 69.29 4,111,734 +0.40(+0.58%)
Oct 30, 2015 69.33 69.72 68.90 68.90 4,788,304 -0.36(-0.52%)
Oct 29, 2015 69.51 70.58 68.67 69.26 6,107,581 -0.90(-1.29%)
Oct 28, 2015 68.58 70.19 67.90 70.16 6,760,883 +1.82(+2.67%)
Oct 27, 2015 67.15 68.37 67.15 68.34 5,649,412 +1.52(+2.28%)
Oct 26, 2015 66.14 67.45 65.69 66.82 5,630,034 +0.68(+1.02%)
Oct 23, 2015 65.50 66.79 65.26 66.14 6,724,016 +1.12(+1.73%)
Oct 22, 2015 65.22 65.74 63.48 65.02 11,929,044 -0.03(-0.04%)
Oct 21, 2015 66.07 66.20 64.12 65.04 10,621,972 -0.66(-1.00%)
Oct 20, 2015 67.70 67.86 65.56 65.70 8,829,426 -2.08(-3.07%)
Oct 19, 2015 68.52 68.67 67.12 67.78 6,949,584 -1.06(-1.55%)
Oct 16, 2015 68.06 68.86 67.54 68.84 6,535,264 +1.39(+2.07%)
Oct 15, 2015 67.01 67.64 66.56 67.45 7,586,092 +0.52(+0.77%)
Oct 14, 2015 68.39 69.26 66.77 66.94 11,240,613 -0.31(-0.46%)
Oct 13, 2015 67.39 68.62 67.18 67.25 11,960,505 +0.15(+0.23%)
Oct 12, 2015 66.37 68.20 66.13 67.10 31,338,576 -5.66(-7.78%)
Oct 09, 2015 72.07 73.12 71.79 72.76 6,056,136 +2.00(+2.83%)
Oct 08, 2015 70.23 70.94 69.08 70.75 5,440,872 -0.19(-0.26%)
Oct 07, 2015 71.20 71.67 69.60 70.94 6,075,995 -0.15(-0.21%)
Oct 06, 2015 72.97 73.06 69.33 71.09 6,536,910 -2.03(-2.77%)
Oct 05, 2015 74.39 74.73 72.29 73.12 6,272,967 -0.80(-1.09%)
Oct 02, 2015 71.08 73.95 70.60 73.92 6,649,838 +1.98(+2.75%)
Oct 01, 2015 70.61 72.06 70.44 71.94 6,334,766 +1.26(+1.78%)
Sep 30, 2015 68.86 70.75 68.84 70.69 8,028,087 +2.88(+4.25%)
Sep 29, 2015 67.88 69.43 66.92 67.81 8,659,722 +0.46(+0.68%)
Sep 28, 2015 70.68 70.83 66.30 67.35 9,821,054 -3.65(-5.14%)
Sep 25, 2015 72.84 72.84 70.30 71.00 6,860,965 -1.09(-1.51%)
Sep 24, 2015 73.02 73.09 71.86 72.09 6,739,595 -1.13(-1.55%)
Sep 23, 2015 74.33 74.68 73.12 73.22 5,758,024 -0.94(-1.26%)
Sep 22, 2015 73.33 74.31 73.16 74.16 5,990,331 +0.18(+0.24%)
Sep 21, 2015 75.26 75.85 73.57 73.98 7,866,415 -0.76(-1.02%)
Sep 18, 2015 76.61 77.24 74.65 74.74 13,708,022 -1.26(-1.66%)
Sep 17, 2015 71.34 78.42 71.18 76.00 20,029,458 +4.67(+6.55%)
Sep 16, 2015 71.03 71.40 69.77 71.33 4,552,345 +1.26(+1.80%)
Sep 15, 2015 69.62 70.41 69.35 70.07 4,182,037 +0.90(+1.31%)
Sep 14, 2015 69.19 69.50 68.65 69.17 3,785,389 +0.08(+0.11%)
Sep 11, 2015 68.12 69.13 66.51 69.09 4,316,674 +0.81(+1.19%)
Sep 10, 2015 68.52 68.98 67.99 68.28 4,342,409 -0.21(-0.31%)
Sep 09, 2015 70.48 70.53 68.32 68.49 3,361,943 -1.51(-2.16%)
Sep 08, 2015 68.80 70.08 68.63 70.00 3,129,963 +2.16(+3.19%)
Sep 04, 2015 68.11 67.84 67.84 67.84 4,044,915 -1.08(-1.57%)
Sep 03, 2015 69.30 69.98 68.70 68.92 3,821,472 -0.18(-0.26%)
Sep 02, 2015 68.17 69.11 67.82 69.10 3,857,215 +1.70(+2.52%)
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.