Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 73.60 72.95 72.95 72.95 6,950,111 -0.75(-1.02%)
Dec 30, 2015 74.38 74.50 73.62 73.71 4,496,897 -0.81(-1.09%)
Dec 29, 2015 74.32 74.69 74.22 74.52 4,918,473 +0.64(+0.87%)
Dec 28, 2015 73.42 73.99 73.21 73.88 3,912,087 +0.25(+0.35%)
Dec 24, 2015 73.71 73.62 73.62 73.62 2,326,660 -0.28(-0.38%)
Dec 23, 2015 73.45 74.00 72.96 73.91 6,734,864 +1.11(+1.52%)
Dec 22, 2015 72.84 72.90 72.12 72.80 6,057,564 +0.20(+0.27%)
Dec 21, 2015 72.34 72.78 71.87 72.60 8,973,842 +0.80(+1.11%)
Dec 18, 2015 73.42 73.56 71.76 71.80 17,296,002 -2.23(-3.01%)
Dec 17, 2015 75.24 75.52 73.97 74.03 8,028,895 -1.10(-1.47%)
Dec 16, 2015 74.74 75.24 73.52 75.13 11,155,222 +1.17(+1.58%)
Dec 15, 2015 73.73 74.74 73.58 73.96 12,068,595 +1.65(+2.28%)
Dec 14, 2015 71.69 72.61 71.10 72.32 11,011,964 +0.71(+1.00%)
Dec 11, 2015 72.57 72.57 71.05 71.60 16,609,983 -1.89(-2.57%)
Dec 10, 2015 73.29 74.42 73.03 73.49 9,266,037 +0.23(+0.31%)
Dec 09, 2015 74.16 75.02 72.81 73.27 16,322,890 -1.12(-1.51%)
Dec 08, 2015 74.30 74.95 73.75 74.38 12,058,467 -0.45(-0.60%)
Dec 07, 2015 75.38 75.72 74.38 74.84 16,223,643 -0.80(-1.06%)
Dec 04, 2015 73.92 75.64 73.80 75.64 10,570,924 +1.98(+2.70%)
Dec 03, 2015 74.66 75.04 73.45 73.65 9,236,378 -0.71(-0.95%)
Dec 02, 2015 75.10 75.40 74.29 74.36 7,733,920 -0.82(-1.09%)
Dec 01, 2015 74.82 75.19 74.10 75.18 7,123,983 +0.85(+1.14%)
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%)
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.