Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.67 62.38 61.47 61.81 6,627,984 +0.02(+0.03%)
Feb 26, 2016 62.17 62.22 60.92 61.80 6,587,017 -0.19(-0.31%)
Feb 25, 2016 60.67 62.10 60.01 61.99 10,631,056 +1.36(+2.25%)
Feb 24, 2016 58.61 60.67 57.83 60.62 19,097,540 +2.32(+3.99%)
Feb 23, 2016 57.38 58.61 57.25 58.30 7,365,073 +1.20(+2.10%)
Feb 22, 2016 56.98 57.72 56.94 57.10 6,043,395 +0.12(+0.21%)
Feb 19, 2016 56.89 56.98 55.60 56.98 5,572,665 -0.17(-0.29%)
Feb 18, 2016 55.90 57.26 54.76 57.15 6,846,699 +0.34(+0.60%)
Feb 17, 2016 56.89 57.24 56.35 56.81 6,261,290 +0.47(+0.84%)
Feb 16, 2016 55.64 56.38 54.92 56.34 5,015,694 +1.22(+2.22%)
Feb 12, 2016 53.60 55.12 55.12 55.12 5,903,887 +1.94(+3.65%)
Feb 11, 2016 53.39 54.05 52.86 53.18 4,921,793 -0.55(-1.03%)
Feb 10, 2016 55.04 55.25 53.58 53.73 6,003,058 -0.86(-1.57%)
Feb 09, 2016 54.54 55.07 53.90 54.59 6,540,027 -0.11(-0.20%)
Feb 08, 2016 54.06 54.92 53.33 54.70 6,900,601 +0.34(+0.63%)
Feb 05, 2016 54.73 55.29 54.27 54.36 4,817,024 -0.38(-0.69%)
Feb 04, 2016 55.22 55.22 54.02 54.73 9,787,312 -1.98(-3.49%)
Feb 03, 2016 57.72 57.78 55.95 56.71 6,967,343 -0.58(-1.01%)
Feb 02, 2016 56.82 57.37 56.51 57.29 5,931,436 +0.38(+0.66%)
Feb 01, 2016 55.68 57.21 54.96 56.91 6,033,559 +0.32(+0.57%)
Jan 29, 2016 55.59 56.68 55.50 56.59 6,634,522 +1.12(+2.01%)
Jan 28, 2016 55.72 55.80 54.84 55.47 5,212,602 +0.23(+0.42%)
Jan 27, 2016 54.86 56.16 54.76 55.24 5,069,352 +0.20(+0.35%)
Jan 26, 2016 54.22 55.21 53.93 55.04 5,186,586 +1.19(+2.21%)
Jan 25, 2016 54.52 54.69 53.80 53.86 6,797,931 -0.63(-1.15%)
Jan 22, 2016 54.06 54.69 54.03 54.48 4,787,113 +0.84(+1.57%)
Jan 21, 2016 53.19 54.44 52.77 53.64 8,790,582 +0.82(+1.55%)
Jan 20, 2016 53.31 53.54 51.93 52.82 12,022,809 -1.29(-2.38%)
Jan 19, 2016 54.58 55.13 53.68 54.11 7,224,431 -0.66(-1.20%)
Jan 15, 2016 53.79 54.76 54.76 54.76 9,515,537 -0.26(-0.47%)
Jan 14, 2016 55.97 55.98 54.70 55.02 8,040,511 -0.96(-1.72%)
Jan 13, 2016 57.27 57.63 55.91 55.98 7,630,929 -1.34(-2.34%)
Jan 12, 2016 57.02 57.47 56.76 57.33 6,207,871 +0.73(+1.30%)
Jan 11, 2016 55.90 56.85 55.11 56.59 8,150,579 +0.81(+1.46%)
Jan 08, 2016 57.99 58.44 55.69 55.78 9,916,318 -1.95(-3.38%)
Jan 07, 2016 57.50 59.39 57.43 57.73 14,447,474 -0.16(-0.27%)
Jan 06, 2016 57.67 58.44 57.34 57.89 6,297,831 -0.59(-1.02%)
Jan 05, 2016 57.62 58.80 57.54 58.48 10,483,086 +1.01(+1.75%)
Jan 04, 2016 56.14 57.60 55.90 57.47 10,536,114 +0.73(+1.29%)
Dec 31, 2015 57.21 56.74 56.74 56.74 4,463,823 -0.79(-1.37%)
Dec 30, 2015 58.26 58.27 57.48 57.53 2,743,402 -0.64(-1.10%)
Dec 29, 2015 57.41 58.61 57.31 58.17 5,820,051 +1.23(+2.15%)
Dec 28, 2015 57.08 57.38 56.44 56.94 3,106,242 -0.23(-0.41%)
Dec 24, 2015 57.40 57.18 57.18 57.18 1,404,718 -0.38(-0.65%)
Dec 23, 2015 57.08 57.67 57.00 57.55 3,318,087 +0.81(+1.43%)
Dec 22, 2015 56.33 57.00 56.21 56.74 4,510,304 +0.70(+1.26%)
Dec 21, 2015 55.88 56.23 55.54 56.04 4,770,346 +0.27(+0.48%)
Dec 18, 2015 56.15 56.40 55.25 55.77 9,722,742 -0.75(-1.33%)
Dec 17, 2015 57.67 57.71 56.31 56.52 8,637,751 -1.15(-1.99%)
Dec 16, 2015 57.07 57.86 57.05 57.67 5,062,206 +0.64(+1.12%)
Dec 15, 2015 57.09 58.02 56.87 57.03 5,863,307 +0.20(+0.36%)
Dec 14, 2015 56.13 57.04 55.97 56.83 6,041,288 +0.69(+1.23%)
Dec 11, 2015 56.10 56.69 55.72 56.14 4,817,963 -0.41(-0.73%)
Dec 10, 2015 56.54 57.08 56.34 56.55 5,418,984 +0.28(+0.50%)
Dec 09, 2015 56.46 57.04 55.61 56.27 5,420,631 -0.51(-0.89%)
Dec 08, 2015 57.11 57.32 56.65 56.78 4,913,397 -0.57(-0.99%)
Dec 07, 2015 57.44 58.03 57.16 57.35 6,387,948 -0.40(-0.69%)
Dec 04, 2015 57.14 58.01 57.13 57.75 8,308,864 +0.55(+0.97%)
Dec 03, 2015 56.27 57.23 56.08 57.19 9,247,698 +0.98(+1.75%)
Dec 02, 2015 56.89 57.05 56.15 56.21 7,129,278 -0.69(-1.21%)
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.