Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.66 57.66 56.36 56.66 9,908,562 -0.73(-1.28%)
Nov 27, 2015 57.49 57.74 56.91 57.39 3,321,977 +0.22(+0.38%)
Nov 25, 2015 57.22 57.17 57.17 57.17 7,164,181 +0.21(+0.37%)
Nov 24, 2015 56.17 57.17 56.08 56.96 6,145,204 +0.48(+0.84%)
Nov 23, 2015 55.53 56.97 55.49 56.49 6,977,484 +1.13(+2.05%)
Nov 20, 2015 55.57 55.99 55.17 55.35 7,670,160 +0.22(+0.40%)
Nov 19, 2015 54.70 55.86 54.59 55.13 10,667,655 +0.60(+1.10%)
Nov 18, 2015 55.99 56.25 53.26 54.53 32,040,340 -2.45(-4.29%)
Nov 17, 2015 57.50 58.13 56.59 56.98 11,610,147 +0.47(+0.83%)
Nov 16, 2015 55.64 56.56 55.33 56.51 11,417,181 +0.77(+1.37%)
Nov 13, 2015 57.15 57.15 55.47 55.74 10,524,865 -2.36(-4.06%)
Nov 12, 2015 58.04 58.75 57.64 58.10 7,481,746 +0.05(+0.08%)
Nov 11, 2015 59.24 59.42 57.34 58.05 9,595,944 -1.80(-3.01%)
Nov 10, 2015 59.26 60.41 58.93 59.85 5,085,768 +0.74(+1.26%)
Nov 09, 2015 60.01 60.12 58.09 59.11 7,131,241 -0.77(-1.28%)
Nov 06, 2015 60.61 60.85 59.26 59.88 5,782,079 -0.72(-1.19%)
Nov 05, 2015 59.81 60.64 59.40 60.60 4,148,817 +0.59(+0.98%)
Nov 04, 2015 61.02 61.02 59.40 60.01 4,806,333 -0.65(-1.07%)
Nov 03, 2015 60.00 60.87 59.86 60.66 4,824,417 +0.75(+1.26%)
Nov 02, 2015 59.71 60.07 58.56 59.91 5,345,828 +0.06(+0.10%)
Oct 30, 2015 59.06 60.42 59.00 59.85 6,387,265 +0.70(+1.18%)
Oct 29, 2015 59.09 59.31 58.14 59.15 4,921,143 +0.04(+0.07%)
Oct 28, 2015 58.22 59.15 57.92 59.11 5,581,771 +1.16(+2.01%)
Oct 27, 2015 57.41 57.95 57.32 57.95 5,266,214 +0.55(+0.96%)
Oct 26, 2015 56.80 57.97 56.74 57.39 8,649,325 +0.84(+1.48%)
Oct 23, 2015 60.09 60.17 56.41 56.56 12,178,495 -3.23(-5.41%)
Oct 22, 2015 59.37 59.84 58.94 59.79 6,375,841 +0.55(+0.93%)
Oct 21, 2015 58.04 59.40 57.85 59.24 7,558,644 +1.55(+2.69%)
Oct 20, 2015 58.02 58.39 57.67 57.69 6,476,433 -0.23(-0.40%)
Oct 19, 2015 58.17 58.39 57.87 57.92 5,983,237 -0.27(-0.47%)
Oct 16, 2015 58.44 58.45 57.92 58.19 6,282,769 -0.06(-0.11%)
Oct 15, 2015 59.02 59.09 56.90 58.26 13,105,607 -0.83(-1.40%)
Oct 14, 2015 61.46 62.12 57.81 59.09 23,791,688 -2.14(-3.50%)
Oct 13, 2015 61.34 61.91 61.19 61.23 3,753,154 -0.19(-0.32%)
Oct 12, 2015 61.16 61.55 61.14 61.42 2,007,751 +0.26(+0.42%)
Oct 09, 2015 61.02 61.23 60.63 61.16 3,685,285 +0.15(+0.24%)
Oct 08, 2015 60.90 61.77 60.78 61.02 4,617,799 +0.10(+0.17%)
Oct 07, 2015 60.94 61.07 60.47 60.92 4,270,885 +0.36(+0.59%)
Oct 06, 2015 61.51 61.61 59.99 60.56 6,310,006 -1.09(-1.77%)
Oct 05, 2015 62.01 62.16 61.48 61.65 6,072,604 -0.02(-0.03%)
Oct 02, 2015 60.54 61.70 60.02 61.67 5,972,533 +0.02(+0.03%)
Oct 01, 2015 60.75 61.71 60.62 61.65 8,245,578 +0.66(+1.08%)
Sep 30, 2015 61.12 61.21 60.62 60.99 5,906,083 +0.53(+0.87%)
Sep 29, 2015 60.22 60.92 59.83 60.47 6,211,846 +0.24(+0.40%)
Sep 28, 2015 61.25 61.39 60.01 60.23 5,587,388 -1.07(-1.75%)
Sep 25, 2015 61.73 62.02 61.06 61.30 3,940,719 -0.01(-0.01%)
Sep 24, 2015 60.84 61.40 60.43 61.30 5,073,786 +0.23(+0.38%)
Sep 23, 2015 60.48 61.16 60.35 61.07 5,081,510 +0.55(+0.91%)
Sep 22, 2015 60.17 60.57 59.92 60.52 4,057,790 -0.16(-0.27%)
Sep 21, 2015 59.83 60.96 59.67 60.68 5,391,254 +1.27(+2.14%)
Sep 18, 2015 59.97 60.40 59.31 59.41 8,578,339 -1.08(-1.78%)
Sep 17, 2015 61.09 61.35 60.39 60.49 7,310,922 -0.38(-0.62%)
Sep 16, 2015 60.31 60.96 60.20 60.87 4,473,432 +0.53(+0.87%)
Sep 15, 2015 60.01 60.67 59.83 60.34 4,415,334 +0.52(+0.87%)
Sep 14, 2015 60.21 60.37 59.38 59.82 3,501,341 -0.57(-0.94%)
Sep 11, 2015 59.58 60.49 59.58 60.39 4,315,278 +0.63(+1.05%)
Sep 10, 2015 59.48 60.29 59.40 59.76 5,776,426 -0.07(-0.12%)
Sep 09, 2015 61.30 61.33 59.71 59.83 4,319,156 -0.95(-1.56%)
Sep 08, 2015 60.24 60.82 59.69 60.78 6,356,882 +1.52(+2.56%)
Sep 04, 2015 59.59 59.26 59.26 59.26 5,304,248 -0.80(-1.33%)
Sep 03, 2015 60.12 60.85 59.83 60.05 5,879,807 +0.31(+0.52%)
Sep 02, 2015 59.16 59.88 58.98 59.74 9,707,908 +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.