Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 75.32 75.38 74.28 74.33 9,425,475 -0.78(-1.04%)
Nov 27, 2015 74.92 75.40 74.89 75.11 3,337,348 +0.26(+0.35%)
Nov 25, 2015 75.05 74.85 74.85 74.85 4,537,561 -0.22(-0.29%)
Nov 24, 2015 74.54 75.45 74.52 75.06 6,419,365 -0.30(-0.40%)
Nov 23, 2015 75.81 75.99 74.85 75.36 6,282,779 -0.08(-0.10%)
Nov 20, 2015 75.81 76.20 75.24 75.44 7,190,359 +0.04(+0.05%)
Nov 19, 2015 75.82 76.21 75.12 75.40 6,465,247 -0.29(-0.39%)
Nov 18, 2015 74.28 75.73 74.07 75.69 7,653,325 +1.53(+2.07%)
Nov 17, 2015 74.26 74.58 73.82 74.16 7,379,129 -0.07(-0.09%)
Nov 16, 2015 73.18 74.23 72.98 74.22 8,252,133 +0.74(+1.01%)
Nov 13, 2015 73.40 74.29 73.16 73.48 10,537,619 -0.19(-0.26%)
Nov 12, 2015 74.19 74.46 73.51 73.67 9,498,551 -0.82(-1.10%)
Nov 11, 2015 75.12 75.50 74.48 74.49 8,529,363 -0.28(-0.38%)
Nov 10, 2015 73.05 74.82 73.01 74.77 8,969,965 +1.49(+2.03%)
Nov 09, 2015 73.62 73.62 72.58 73.28 10,815,436 -0.67(-0.90%)
Nov 06, 2015 74.72 74.72 73.55 73.95 8,755,136 -0.48(-0.64%)
Nov 05, 2015 73.64 74.85 73.64 74.43 10,001,850 +0.85(+1.16%)
Nov 04, 2015 73.59 74.03 73.15 73.58 9,200,827 +0.42(+0.58%)
Nov 03, 2015 70.55 73.79 70.25 73.15 20,119,820 +2.52(+3.56%)
Nov 02, 2015 70.61 71.57 69.99 70.64 31,907,184 -2.22(-3.04%)
Oct 30, 2015 73.92 74.01 72.84 72.85 11,912,427 -0.87(-1.18%)
Oct 29, 2015 73.80 73.91 73.18 73.73 8,144,078 -0.34(-0.46%)
Oct 28, 2015 73.08 74.08 72.72 74.06 11,554,242 +1.27(+1.74%)
Oct 27, 2015 73.27 73.42 72.36 72.80 10,145,703 -0.62(-0.84%)
Oct 26, 2015 73.32 73.54 72.39 73.42 8,539,671 +1.04(+1.44%)
Oct 23, 2015 72.74 72.90 70.38 72.37 12,748,183 +0.61(+0.85%)
Oct 22, 2015 71.27 72.17 71.03 71.76 9,683,319 +0.90(+1.27%)
Oct 21, 2015 72.25 72.25 70.72 70.86 7,799,007 -0.77(-1.07%)
Oct 20, 2015 71.97 72.20 71.30 71.63 8,677,640 -0.67(-0.92%)
Oct 19, 2015 71.30 72.61 71.30 72.30 10,598,129 +0.93(+1.30%)
Oct 16, 2015 70.74 71.88 70.23 71.37 9,709,059 +0.62(+0.88%)
Oct 15, 2015 70.39 70.81 70.04 70.75 7,300,937 +1.07(+1.54%)
Oct 14, 2015 70.28 70.67 69.23 69.68 8,059,326 -0.75(-1.07%)
Oct 13, 2015 69.92 70.66 69.63 70.43 7,922,140 +0.01(+0.01%)
Oct 12, 2015 69.25 70.83 69.18 70.42 5,948,772 +0.95(+1.37%)
Oct 09, 2015 69.53 69.57 68.93 69.47 6,333,747 +0.08(+0.11%)
Oct 08, 2015 68.55 69.42 68.39 69.40 6,083,571 +0.64(+0.93%)
Oct 07, 2015 68.25 68.77 68.03 68.76 6,680,639 +1.07(+1.58%)
Oct 06, 2015 67.82 68.12 67.45 67.69 6,157,723 -0.14(-0.21%)
Oct 05, 2015 66.73 67.93 66.60 67.83 7,759,628 +1.46(+2.21%)
Oct 02, 2015 64.61 66.42 64.19 66.36 7,944,579 +0.64(+0.97%)
Oct 01, 2015 65.82 66.45 64.78 65.72 9,242,317 +0.31(+0.47%)
Sep 30, 2015 65.10 65.41 64.10 65.41 9,913,298 +1.06(+1.65%)
Sep 29, 2015 63.41 64.51 63.10 64.35 12,061,708 +1.25(+1.98%)
Sep 28, 2015 65.91 66.00 62.95 63.10 16,250,940 -3.28(-4.94%)
Sep 25, 2015 66.85 67.11 65.93 66.38 8,259,934 +0.42(+0.64%)
Sep 24, 2015 66.06 66.33 65.40 65.96 8,952,261 -0.67(-1.00%)
Sep 23, 2015 65.88 66.81 65.64 66.63 11,347,303 +0.66(+1.00%)
Sep 22, 2015 65.73 66.10 65.09 65.97 12,133,441 -0.50(-0.75%)
Sep 21, 2015 66.32 66.97 65.94 66.47 13,584,243 +0.93(+1.42%)
Sep 18, 2015 65.57 66.49 65.46 65.54 15,449,561 -1.10(-1.65%)
Sep 17, 2015 66.95 67.91 66.20 66.64 8,158,506 -0.03(-0.04%)
Sep 16, 2015 66.16 66.78 65.78 66.66 8,740,114 +0.45(+0.68%)
Sep 15, 2015 66.18 66.44 65.27 66.21 7,414,314 +0.47(+0.71%)
Sep 14, 2015 66.41 66.49 65.37 65.74 7,517,454 -0.70(-1.06%)
Sep 11, 2015 65.60 66.49 65.22 66.45 6,870,857 +0.50(+0.75%)
Sep 10, 2015 65.26 66.34 65.23 65.95 7,714,284 +0.59(+0.91%)
Sep 09, 2015 66.44 67.03 65.20 65.36 9,607,525 -0.87(-1.32%)
Sep 08, 2015 66.44 66.68 65.31 66.23 8,502,323 +1.29(+1.98%)
Sep 04, 2015 65.07 64.95 64.95 64.95 10,083,916 -1.16(-1.76%)
Sep 03, 2015 66.16 66.75 65.72 66.11 9,621,511 +0.73(+1.12%)
Sep 02, 2015 65.68 65.69 64.51 65.38 9,815,251 +0.62(+0.96%)
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.