Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.67 57.67 56.37 56.67 9,906,818 -0.73(-1.28%)
Nov 27, 2015 57.50 57.75 56.92 57.40 3,321,392 +0.22(+0.38%)
Nov 25, 2015 57.23 57.18 57.18 57.18 7,162,920 +0.21(+0.37%)
Nov 24, 2015 56.18 57.18 56.09 56.97 6,144,123 +0.48(+0.84%)
Nov 23, 2015 55.54 56.98 55.50 56.50 6,976,256 +1.13(+2.05%)
Nov 20, 2015 55.58 56.00 55.18 55.36 7,668,810 +0.22(+0.40%)
Nov 19, 2015 54.71 55.87 54.60 55.14 10,665,778 +0.60(+1.10%)
Nov 18, 2015 56.00 56.26 53.27 54.54 32,034,700 -2.45(-4.29%)
Nov 17, 2015 57.51 58.14 56.60 56.99 11,608,103 +0.47(+0.83%)
Nov 16, 2015 55.65 56.57 55.34 56.52 11,415,171 +0.77(+1.37%)
Nov 13, 2015 57.16 57.16 55.48 55.75 10,523,012 -2.36(-4.06%)
Nov 12, 2015 58.05 58.76 57.65 58.11 7,480,429 +0.05(+0.08%)
Nov 11, 2015 59.25 59.43 57.35 58.06 9,594,254 -1.80(-3.01%)
Nov 10, 2015 59.27 60.42 58.94 59.86 5,084,873 +0.74(+1.26%)
Nov 09, 2015 60.02 60.13 58.10 59.12 7,129,985 -0.77(-1.28%)
Nov 06, 2015 60.62 60.86 59.27 59.89 5,781,061 -0.72(-1.19%)
Nov 05, 2015 59.82 60.65 59.41 60.61 4,148,087 +0.59(+0.98%)
Nov 04, 2015 61.03 61.03 59.41 60.02 4,805,487 -0.65(-1.07%)
Nov 03, 2015 60.01 60.88 59.87 60.67 4,823,567 +0.75(+1.26%)
Nov 02, 2015 59.72 60.08 58.57 59.92 5,344,887 +0.06(+0.10%)
Oct 30, 2015 59.07 60.43 59.01 59.86 6,386,140 +0.70(+1.18%)
Oct 29, 2015 59.10 59.32 58.15 59.16 4,920,276 +0.04(+0.07%)
Oct 28, 2015 58.23 59.16 57.93 59.12 5,580,788 +1.16(+2.01%)
Oct 27, 2015 57.42 57.96 57.33 57.96 5,265,286 +0.55(+0.96%)
Oct 26, 2015 56.81 57.98 56.75 57.41 8,647,802 +0.84(+1.48%)
Oct 23, 2015 60.10 60.18 56.42 56.57 12,176,350 -3.23(-5.41%)
Oct 22, 2015 59.38 59.85 58.95 59.80 6,374,718 +0.55(+0.93%)
Oct 21, 2015 58.05 59.41 57.86 59.25 7,557,313 +1.55(+2.69%)
Oct 20, 2015 58.03 58.40 57.68 57.70 6,475,293 -0.23(-0.40%)
Oct 19, 2015 58.18 58.40 57.88 57.93 5,982,183 -0.27(-0.47%)
Oct 16, 2015 58.45 58.46 57.93 58.20 6,281,662 -0.06(-0.11%)
Oct 15, 2015 59.03 59.10 56.91 58.27 13,103,299 -0.83(-1.40%)
Oct 14, 2015 61.47 62.13 57.82 59.10 23,787,498 -2.14(-3.50%)
Oct 13, 2015 61.35 61.92 61.20 61.24 3,752,493 -0.19(-0.32%)
Oct 12, 2015 61.17 61.56 61.15 61.43 2,007,397 +0.26(+0.42%)
Oct 09, 2015 61.03 61.24 60.64 61.17 3,684,636 +0.15(+0.24%)
Oct 08, 2015 60.91 61.78 60.79 61.03 4,616,986 +0.10(+0.17%)
Oct 07, 2015 60.95 61.08 60.48 60.93 4,270,133 +0.36(+0.59%)
Oct 06, 2015 61.52 61.62 60.00 60.57 6,308,895 -1.09(-1.77%)
Oct 05, 2015 62.02 62.17 61.49 61.66 6,071,535 -0.02(-0.03%)
Oct 02, 2015 60.55 61.71 60.03 61.68 5,971,481 +0.02(+0.03%)
Oct 01, 2015 60.76 61.72 60.63 61.66 8,244,126 +0.66(+1.08%)
Sep 30, 2015 61.13 61.22 60.63 61.00 5,905,043 +0.53(+0.87%)
Sep 29, 2015 60.23 60.93 59.84 60.48 6,210,752 +0.24(+0.40%)
Sep 28, 2015 61.26 61.40 60.02 60.24 5,586,404 -1.07(-1.75%)
Sep 25, 2015 61.74 62.03 61.07 61.31 3,940,025 -0.01(-0.01%)
Sep 24, 2015 60.85 61.41 60.44 61.31 5,072,892 +0.23(+0.38%)
Sep 23, 2015 60.49 61.17 60.36 61.08 5,080,615 +0.55(+0.91%)
Sep 22, 2015 60.18 60.58 59.93 60.53 4,057,076 -0.16(-0.27%)
Sep 21, 2015 59.84 60.97 59.68 60.69 5,390,305 +1.27(+2.14%)
Sep 18, 2015 59.98 60.41 59.32 59.42 8,576,829 -1.08(-1.78%)
Sep 17, 2015 61.10 61.36 60.40 60.50 7,309,634 -0.38(-0.62%)
Sep 16, 2015 60.32 60.97 60.21 60.88 4,472,644 +0.53(+0.87%)
Sep 15, 2015 60.02 60.69 59.84 60.35 4,414,556 +0.52(+0.87%)
Sep 14, 2015 60.22 60.38 59.39 59.83 3,500,725 -0.57(-0.94%)
Sep 11, 2015 59.59 60.50 59.59 60.40 4,314,518 +0.63(+1.05%)
Sep 10, 2015 59.49 60.30 59.41 59.77 5,775,408 -0.07(-0.12%)
Sep 09, 2015 61.31 61.34 59.72 59.84 4,318,395 -0.95(-1.56%)
Sep 08, 2015 60.25 60.83 59.70 60.79 6,355,762 +1.52(+2.56%)
Sep 04, 2015 59.60 59.27 59.27 59.27 5,303,314 -0.80(-1.33%)
Sep 03, 2015 60.13 60.86 59.84 60.07 5,878,772 +0.31(+0.52%)
Sep 02, 2015 59.17 59.89 58.99 59.75 9,706,199 +1.29(+2.20%)
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.