Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 57.21 56.74 56.74 56.74 4,463,553 -0.79(-1.37%)
Dec 30, 2015 58.27 58.28 57.49 57.53 2,743,236 -0.64(-1.10%)
Dec 29, 2015 57.42 58.61 57.31 58.17 5,819,700 +1.23(+2.15%)
Dec 28, 2015 57.08 57.38 56.44 56.95 3,106,054 -0.23(-0.41%)
Dec 24, 2015 57.41 57.18 57.18 57.18 1,404,633 -0.38(-0.65%)
Dec 23, 2015 57.08 57.67 57.00 57.56 3,317,887 +0.81(+1.43%)
Dec 22, 2015 56.34 57.00 56.21 56.74 4,510,032 +0.70(+1.25%)
Dec 21, 2015 55.88 56.24 55.55 56.04 4,770,058 +0.27(+0.48%)
Dec 18, 2015 56.16 56.41 55.25 55.77 9,722,155 -0.75(-1.33%)
Dec 17, 2015 57.67 57.71 56.31 56.52 8,637,230 -1.15(-1.99%)
Dec 16, 2015 57.07 57.86 57.05 57.67 5,061,900 +0.64(+1.12%)
Dec 15, 2015 57.10 58.03 56.87 57.03 5,862,953 +0.20(+0.36%)
Dec 14, 2015 56.13 57.04 55.98 56.83 6,040,923 +0.69(+1.22%)
Dec 11, 2015 56.10 56.70 55.72 56.14 4,817,671 -0.41(-0.73%)
Dec 10, 2015 56.54 57.08 56.35 56.56 5,418,657 +0.28(+0.50%)
Dec 09, 2015 56.46 57.04 55.62 56.27 5,420,304 -0.51(-0.89%)
Dec 08, 2015 57.11 57.33 56.65 56.78 4,913,100 -0.57(-0.99%)
Dec 07, 2015 57.44 58.03 57.17 57.35 6,387,562 -0.40(-0.69%)
Dec 04, 2015 57.14 58.02 57.13 57.75 8,308,362 +0.55(+0.97%)
Dec 03, 2015 56.27 57.24 56.08 57.20 9,247,139 +0.98(+1.75%)
Dec 02, 2015 56.89 57.06 56.16 56.21 7,128,847 -0.69(-1.21%)
Dec 01, 2015 57.10 57.38 56.47 56.90 5,580,204 +0.24(+0.43%)
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%)
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.