Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.13 60.93 60.93 60.93 1,353,900 -1.32(-2.12%)
Dec 30, 2015 62.26 63.16 61.93 62.25 929,914 +0.03(+0.05%)
Dec 29, 2015 62.11 62.81 61.95 62.22 1,004,250 +0.36(+0.58%)
Dec 28, 2015 61.68 61.96 61.20 61.86 989,124 +0.01(+0.02%)
Dec 24, 2015 62.03 61.85 61.85 61.85 417,300 -0.19(-0.31%)
Dec 23, 2015 61.23 62.19 60.84 62.04 1,045,282 +1.05(+1.73%)
Dec 22, 2015 60.64 61.23 59.84 60.98 1,107,167 +0.83(+1.37%)
Dec 21, 2015 59.66 60.63 59.53 60.16 1,554,685 +0.64(+1.08%)
Dec 18, 2015 60.45 60.90 59.48 59.52 4,337,810 -1.22(-2.01%)
Dec 17, 2015 61.94 62.10 60.74 60.74 1,702,460 -1.19(-1.92%)
Dec 16, 2015 61.36 62.03 60.95 61.93 1,666,038 +0.84(+1.38%)
Dec 15, 2015 61.21 62.27 60.82 61.09 1,740,325 +0.35(+0.58%)
Dec 14, 2015 60.87 61.25 59.84 60.74 2,311,398 -0.36(-0.59%)
Dec 11, 2015 62.78 63.10 60.83 61.10 1,840,934 -2.14(-3.38%)
Dec 10, 2015 63.23 63.92 63.03 63.24 1,211,825 -0.01(-0.02%)
Dec 09, 2015 63.82 64.51 62.80 63.25 1,364,928 -0.71(-1.11%)
Dec 08, 2015 63.25 64.27 62.64 63.96 1,488,371 +0.21(+0.33%)
Dec 07, 2015 65.50 65.73 63.37 63.75 1,987,168 -1.54(-2.36%)
Dec 04, 2015 64.66 65.78 64.26 65.29 1,885,980 +0.88(+1.37%)
Dec 03, 2015 64.86 64.99 64.19 64.41 4,277,062 -0.14(-0.22%)
Dec 02, 2015 64.53 64.99 64.17 64.55 3,217,391 -0.17(-0.26%)
Dec 01, 2015 63.58 64.77 63.58 64.72 1,927,122 +1.25(+1.97%)
Nov 30, 2015 63.02 63.89 62.78 63.47 2,137,071 +0.42(+0.67%)
Nov 27, 2015 63.04 63.26 62.69 63.05 674,381 +0.13(+0.21%)
Nov 25, 2015 63.17 62.92 62.92 62.92 1,220,500 -0.16(-0.25%)
Nov 24, 2015 62.24 63.35 62.04 63.08 1,882,985 +0.37(+0.59%)
Nov 23, 2015 60.42 63.27 60.42 62.71 2,903,747 +2.16(+3.57%)
Nov 20, 2015 60.55 60.88 58.55 60.55 7,665,544 -1.84(-2.95%)
Nov 19, 2015 61.47 62.65 61.04 62.39 3,593,963 +1.14(+1.86%)
Nov 18, 2015 61.28 61.61 60.10 61.25 3,014,368 +0.00(+0.00%)
Nov 17, 2015 61.17 62.40 60.87 61.25 2,976,551 +0.32(+0.53%)
Nov 16, 2015 60.78 61.72 60.07 60.93 4,054,679 +0.48(+0.79%)
Nov 13, 2015 61.60 61.71 60.18 60.45 3,337,991 -1.30(-2.11%)
Nov 12, 2015 62.00 62.42 61.38 61.75 3,752,644 -0.37(-0.60%)
Nov 11, 2015 63.51 63.64 62.09 62.12 4,474,430 -1.24(-1.96%)
Nov 10, 2015 61.88 63.37 61.82 63.36 3,786,620 -0.15(-0.24%)
Nov 09, 2015 62.54 63.61 62.39 63.51 3,820,182 -0.37(-0.58%)
Nov 06, 2015 62.80 63.92 62.24 63.88 4,828,173 +0.39(+0.61%)
Nov 05, 2015 61.00 63.72 61.00 63.49 12,562,533 +5.66(+9.79%)
Nov 04, 2015 57.90 58.11 57.48 57.83 2,243,086 -0.10(-0.17%)
Nov 03, 2015 56.90 58.56 56.63 57.93 2,857,284 +1.04(+1.83%)
Nov 02, 2015 55.51 57.03 55.16 56.89 3,198,017 +1.70(+3.08%)
Oct 30, 2015 53.07 55.60 53.00 55.19 3,081,987 +0.13(+0.24%)
Oct 29, 2015 55.21 55.31 54.82 55.06 2,054,933 -0.44(-0.79%)
Oct 28, 2015 54.24 55.82 53.95 55.50 3,951,354 +1.40(+2.59%)
Oct 27, 2015 53.44 54.13 53.18 54.10 3,133,666 +0.49(+0.91%)
Oct 26, 2015 53.24 53.67 52.94 53.61 3,245,609 +1.22(+2.33%)
Oct 23, 2015 52.80 52.84 51.86 52.39 2,569,054 -0.20(-0.38%)
Oct 22, 2015 51.50 53.32 51.50 52.59 2,456,343 +1.46(+2.86%)
Oct 21, 2015 52.34 52.39 51.08 51.13 1,692,557 -0.87(-1.67%)
Oct 20, 2015 51.99 52.34 51.69 52.00 2,466,624 -0.44(-0.84%)
Oct 19, 2015 51.91 52.74 51.66 52.44 3,104,103 +0.40(+0.77%)
Oct 16, 2015 52.37 52.54 51.57 52.04 3,564,670 -0.12(-0.23%)
Oct 15, 2015 51.53 52.38 51.53 52.16 1,869,795 +0.79(+1.54%)
Oct 14, 2015 52.10 52.15 51.24 51.37 2,647,867 -0.71(-1.36%)
Oct 13, 2015 51.42 52.53 51.02 52.08 4,986,405 +0.53(+1.03%)
Oct 12, 2015 51.38 51.77 50.78 51.55 4,496,355 -0.02(-0.04%)
Oct 09, 2015 47.41 51.67 47.39 51.57 9,182,547 +4.26(+9.00%)
Oct 08, 2015 45.88 47.41 45.87 47.31 3,120,639 +1.41(+3.07%)
Oct 07, 2015 44.83 45.96 44.80 45.90 3,918,588 +1.10(+2.46%)
Oct 06, 2015 44.21 44.84 43.77 44.80 4,756,410 +0.51(+1.15%)
Oct 05, 2015 44.30 44.57 43.99 44.29 2,982,057 +0.29(+0.66%)
Oct 02, 2015 42.60 44.01 42.06 44.00 4,404,520 +0.86(+1.99%)
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.