Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 57.47 56.88 56.88 56.88 7,092,794 -0.68(-1.19%)
Dec 30, 2015 58.57 58.61 57.49 57.56 6,389,862 -0.92(-1.57%)
Dec 29, 2015 58.52 58.68 58.26 58.48 7,364,824 +0.41(+0.71%)
Dec 28, 2015 57.52 58.13 57.15 58.07 9,653,706 +0.57(+1.00%)
Dec 24, 2015 58.74 57.50 57.50 57.50 15,264,006 -1.07(-1.83%)
Dec 23, 2015 61.99 62.06 58.16 58.57 125,971,672 -1.43(-2.38%)
Dec 22, 2015 59.83 59.99 59.07 59.99 18,762,522 +0.93(+1.58%)
Dec 21, 2015 59.01 59.29 58.52 59.06 9,844,475 +0.58(+1.00%)
Dec 18, 2015 59.03 59.39 58.41 58.48 15,169,351 -0.77(-1.31%)
Dec 17, 2015 59.93 59.99 59.18 59.25 8,130,049 -0.32(-0.54%)
Dec 16, 2015 58.87 59.70 58.62 59.58 8,281,052 +1.06(+1.80%)
Dec 15, 2015 58.97 59.15 58.42 58.52 7,519,592 +0.34(+0.59%)
Dec 14, 2015 57.62 58.39 57.39 58.18 8,777,494 +0.71(+1.24%)
Dec 11, 2015 58.07 58.12 57.18 57.46 9,094,169 -1.07(-1.83%)
Dec 10, 2015 58.57 58.99 58.25 58.53 6,244,049 -0.09(-0.16%)
Dec 09, 2015 59.50 59.85 58.12 58.62 8,160,243 -1.30(-2.17%)
Dec 08, 2015 59.55 60.39 59.35 59.93 6,159,325 +0.05(+0.08%)
Dec 07, 2015 60.40 60.47 59.43 59.88 6,789,902 -0.26(-0.43%)
Dec 04, 2015 58.99 60.41 58.99 60.14 8,152,841 +1.46(+2.49%)
Dec 03, 2015 60.49 60.61 58.63 58.68 11,711,919 -1.60(-2.66%)
Dec 02, 2015 60.38 60.54 60.04 60.29 8,753,678 -0.30(-0.50%)
Dec 01, 2015 60.04 60.64 59.95 60.59 7,541,933 +0.47(+0.78%)
Nov 30, 2015 60.87 60.98 59.83 60.12 9,561,222 -0.93(-1.53%)
Nov 27, 2015 61.32 61.49 60.59 61.05 4,981,907 +0.09(+0.15%)
Nov 25, 2015 60.48 60.96 60.96 60.96 15,378,422 +0.74(+1.22%)
Nov 24, 2015 59.82 60.44 59.65 60.22 5,843,648 +0.02(+0.04%)
Nov 23, 2015 60.36 60.44 59.89 60.20 7,849,202 -0.09(-0.14%)
Nov 20, 2015 60.02 60.35 59.30 60.29 20,974,802 +3.12(+5.46%)
Nov 19, 2015 57.38 57.71 56.99 57.16 9,371,926 +0.00(+0.00%)
Nov 18, 2015 55.92 57.28 55.74 57.16 11,631,522 +1.45(+2.61%)
Nov 17, 2015 55.92 56.17 54.73 55.71 11,641,334 -0.40(-0.71%)
Nov 16, 2015 55.35 56.12 55.15 56.11 10,049,406 +0.73(+1.31%)
Nov 13, 2015 56.84 56.91 55.06 55.38 18,011,144 -1.87(-3.27%)
Nov 12, 2015 57.72 58.17 56.99 57.25 10,325,624 -0.65(-1.13%)
Nov 11, 2015 59.21 59.35 57.84 57.91 9,436,914 -1.17(-1.98%)
Nov 10, 2015 59.12 59.39 58.87 59.08 5,817,149 -0.22(-0.37%)
Nov 09, 2015 59.65 59.73 58.75 59.30 6,799,482 -0.59(-0.99%)
Nov 06, 2015 59.81 60.42 59.70 59.89 5,322,294 -0.04(-0.06%)
Nov 05, 2015 59.62 60.19 59.29 59.93 5,576,078 +0.68(+1.15%)
Nov 04, 2015 59.71 59.93 59.03 59.24 5,710,042 -0.47(-0.79%)
Nov 03, 2015 59.64 59.85 59.39 59.72 6,041,838 +0.10(+0.16%)
Nov 02, 2015 59.87 59.99 58.84 59.62 6,731,570 +0.07(+0.12%)
Oct 30, 2015 59.79 59.82 59.11 59.55 7,955,267 -0.04(-0.07%)
Oct 29, 2015 59.39 59.75 59.06 59.59 5,455,804 -0.08(-0.13%)
Oct 28, 2015 59.86 60.01 59.05 59.67 7,801,547 +0.21(+0.36%)
Oct 27, 2015 59.54 59.64 58.93 59.45 6,765,757 -0.25(-0.43%)
Oct 26, 2015 59.20 60.09 59.20 59.71 7,572,039 +0.39(+0.65%)
Oct 23, 2015 60.48 60.54 58.59 59.32 11,571,483 -0.85(-1.42%)
Oct 22, 2015 60.39 60.65 59.34 60.18 10,225,971 -0.03(-0.05%)
Oct 21, 2015 60.29 60.54 59.91 60.20 6,057,327 +0.05(+0.08%)
Oct 20, 2015 60.47 60.61 59.98 60.16 10,016,323 -0.38(-0.63%)
Oct 19, 2015 59.86 60.68 59.59 60.54 13,848,310 +1.25(+2.10%)
Oct 16, 2015 58.85 59.35 58.57 59.29 10,255,526 +0.76(+1.30%)
Oct 15, 2015 57.82 58.70 57.70 58.53 11,843,071 +1.34(+2.34%)
Oct 14, 2015 57.26 57.54 56.99 57.19 7,161,075 +0.01(+0.02%)
Oct 13, 2015 57.26 57.51 57.08 57.18 6,991,696 -0.28(-0.49%)
Oct 12, 2015 56.90 57.76 56.82 57.46 5,994,823 +0.68(+1.19%)
Oct 09, 2015 56.61 56.96 56.39 56.78 7,635,876 +0.01(+0.02%)
Oct 08, 2015 55.86 56.92 55.75 56.77 8,386,338 +1.28(+2.30%)
Oct 07, 2015 56.18 56.56 54.99 55.49 11,247,284 -0.50(-0.88%)
Oct 06, 2015 56.48 56.72 55.71 55.99 8,433,336 -0.49(-0.87%)
Oct 05, 2015 57.19 57.49 56.39 56.48 10,613,556 -0.43(-0.75%)
Oct 02, 2015 55.49 56.90 55.25 56.90 10,027,559 +0.63(+1.11%)
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.