Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 76.96 76.29 76.29 76.29 787,400 -0.76(-0.99%)
Dec 30, 2015 77.47 77.80 76.99 77.05 496,825 -0.57(-0.73%)
Dec 29, 2015 77.12 78.61 76.90 77.62 1,311,958 +1.02(+1.33%)
Dec 28, 2015 76.87 77.19 75.78 76.60 744,252 -0.35(-0.45%)
Dec 24, 2015 77.60 76.95 76.95 76.95 638,100 -0.81(-1.04%)
Dec 23, 2015 76.74 78.57 75.99 77.76 1,801,184 +1.78(+2.34%)
Dec 22, 2015 74.57 76.38 74.52 75.98 1,944,630 +1.50(+2.01%)
Dec 21, 2015 73.16 74.88 72.84 74.48 2,236,683 +2.64(+3.67%)
Dec 18, 2015 72.73 72.93 71.81 71.84 2,193,807 -1.39(-1.90%)
Dec 17, 2015 75.16 75.46 73.20 73.23 1,395,610 -2.28(-3.02%)
Dec 16, 2015 74.73 75.65 74.34 75.51 1,035,713 +1.18(+1.59%)
Dec 15, 2015 74.66 75.06 73.81 74.33 1,379,115 +0.35(+0.47%)
Dec 14, 2015 75.31 76.02 73.10 73.98 2,238,553 -1.24(-1.65%)
Dec 11, 2015 75.62 75.82 74.50 75.22 1,542,760 -1.27(-1.66%)
Dec 10, 2015 76.55 77.20 76.04 76.49 988,308 +0.04(+0.05%)
Dec 09, 2015 75.80 77.43 75.68 76.45 1,815,106 +0.34(+0.45%)
Dec 08, 2015 75.48 76.91 75.43 76.11 1,681,712 -0.01(-0.01%)
Dec 07, 2015 76.35 76.50 75.49 76.12 1,341,301 -0.76(-0.99%)
Dec 04, 2015 76.47 77.47 76.12 76.88 1,596,200 +0.75(+0.99%)
Dec 03, 2015 78.18 78.50 75.85 76.13 2,096,145 -1.72(-2.21%)
Dec 02, 2015 79.40 79.81 77.74 77.85 1,469,885 -1.58(-1.99%)
Dec 01, 2015 79.76 80.08 78.59 79.43 1,539,273 -0.25(-0.31%)
Nov 30, 2015 79.50 80.02 78.70 79.68 1,874,402 -0.05(-0.06%)
Nov 27, 2015 80.80 81.55 79.50 79.73 1,061,879 -1.04(-1.29%)
Nov 25, 2015 78.89 80.77 80.77 80.77 3,050,800 +1.45(+1.83%)
Nov 24, 2015 75.40 80.15 75.00 79.32 7,883,652 +2.77(+3.62%)
Nov 23, 2015 75.31 77.42 75.31 76.55 3,502,201 +1.41(+1.88%)
Nov 20, 2015 74.77 75.33 74.77 75.14 2,797,484 +0.90(+1.21%)
Nov 19, 2015 74.46 74.89 74.00 74.24 2,187,783 -0.18(-0.24%)
Nov 18, 2015 74.44 74.60 73.72 74.42 4,063,115 +0.29(+0.39%)
Nov 17, 2015 75.61 76.42 73.50 74.13 2,076,258 -1.10(-1.46%)
Nov 16, 2015 74.14 75.27 73.98 75.23 1,629,362 +0.76(+1.02%)
Nov 13, 2015 75.50 75.54 73.09 74.47 3,117,914 -2.35(-3.06%)
Nov 12, 2015 78.26 78.26 76.57 76.82 1,530,239 -0.57(-0.74%)
Nov 11, 2015 79.94 79.95 77.02 77.39 1,746,628 -2.70(-3.37%)
Nov 10, 2015 79.86 80.33 78.81 80.09 1,329,714 -0.13(-0.16%)
Nov 09, 2015 81.82 81.91 79.50 80.22 1,258,501 -1.69(-2.06%)
Nov 06, 2015 82.57 83.07 80.09 81.91 1,984,293 -2.08(-2.48%)
Nov 05, 2015 82.89 84.19 82.89 83.99 1,144,036 +1.32(+1.60%)
Nov 04, 2015 83.41 83.56 82.40 82.67 914,266 -0.73(-0.88%)
Nov 03, 2015 82.44 84.01 82.28 83.40 885,015 +0.70(+0.85%)
Nov 02, 2015 82.58 83.31 81.83 82.70 1,091,422 +0.26(+0.32%)
Oct 30, 2015 81.10 82.83 80.93 82.44 1,472,252 +1.13(+1.39%)
Oct 29, 2015 80.85 82.17 80.54 81.31 1,222,997 +0.10(+0.12%)
Oct 28, 2015 79.73 81.75 79.48 81.21 1,323,973 +1.66(+2.09%)
Oct 27, 2015 78.66 79.59 78.18 79.55 1,326,951 +0.66(+0.84%)
Oct 26, 2015 78.51 78.51 77.78 78.89 1,212,407 +0.28(+0.36%)
Oct 23, 2015 79.82 79.98 77.89 78.61 1,668,558 -0.64(-0.81%)
Oct 22, 2015 79.17 79.30 78.00 79.25 1,505,231 +0.12(+0.15%)
Oct 21, 2015 80.55 80.86 78.96 79.13 726,574 -0.77(-0.96%)
Oct 20, 2015 79.76 81.05 79.74 79.90 963,101 -0.14(-0.17%)
Oct 19, 2015 78.75 80.38 78.62 80.04 1,123,729 +1.01(+1.28%)
Oct 16, 2015 79.67 79.94 78.65 79.03 1,107,536 -0.24(-0.30%)
Oct 15, 2015 78.95 79.39 78.45 79.27 1,315,693 +0.46(+0.58%)
Oct 14, 2015 79.06 79.82 77.87 78.81 868,868 +0.03(+0.04%)
Oct 13, 2015 80.05 80.28 78.69 78.78 1,237,314 -1.76(-2.19%)
Oct 12, 2015 81.39 81.70 80.20 80.54 842,621 -0.86(-1.06%)
Oct 09, 2015 81.86 82.45 80.96 81.40 818,266 -0.27(-0.33%)
Oct 08, 2015 79.76 81.91 79.64 81.67 1,035,194 +1.46(+1.82%)
Oct 07, 2015 80.81 81.99 79.51 80.21 1,140,699 +0.35(+0.44%)
Oct 06, 2015 80.15 80.54 79.39 79.86 847,847 -0.39(-0.49%)
Oct 05, 2015 78.71 80.62 78.65 80.25 1,385,221 +2.35(+3.02%)
Oct 02, 2015 75.74 77.96 75.00 77.90 992,336 +1.32(+1.72%)
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.