Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 55.97 56.33 55.12 56.28 9,892,469 +0.39(+0.70%)
Sep 30, 2015 54.87 55.95 54.87 55.89 10,383,139 +1.50(+2.76%)
Sep 29, 2015 55.45 55.49 54.10 54.39 15,858,559 -1.12(-2.02%)
Sep 28, 2015 56.58 56.70 54.92 55.51 18,097,300 -1.30(-2.29%)
Sep 25, 2015 55.96 57.24 55.76 56.81 40,671,936 +4.64(+8.89%)
Sep 24, 2015 51.95 52.33 51.58 52.17 15,700,803 -0.29(-0.55%)
Sep 23, 2015 52.70 52.99 52.35 52.46 9,951,382 -0.25(-0.47%)
Sep 22, 2015 52.38 52.79 51.98 52.70 8,310,443 -0.27(-0.51%)
Sep 21, 2015 52.57 53.21 52.16 52.97 9,622,866 +0.69(+1.31%)
Sep 18, 2015 51.88 52.54 51.70 52.29 20,479,990 -0.10(-0.19%)
Sep 17, 2015 52.37 53.08 52.06 52.39 8,870,309 -0.14(-0.27%)
Sep 16, 2015 51.96 52.68 51.74 52.53 8,915,834 +0.79(+1.53%)
Sep 15, 2015 50.85 51.85 50.35 51.74 8,470,538 +0.89(+1.74%)
Sep 14, 2015 50.68 50.93 50.51 50.85 7,517,740 +0.03(+0.06%)
Sep 11, 2015 50.10 50.83 49.99 50.82 6,149,555 +0.65(+1.30%)
Sep 10, 2015 49.84 50.46 49.51 50.16 8,100,573 +0.24(+0.47%)
Sep 09, 2015 51.22 51.35 49.81 49.93 6,985,511 -0.86(-1.69%)
Sep 08, 2015 50.66 50.84 50.09 50.79 6,063,327 +0.94(+1.88%)
Sep 04, 2015 49.64 49.85 49.85 49.85 15,680,314 -0.53(-1.05%)
Sep 03, 2015 50.55 50.94 50.18 50.38 6,672,695 +0.13(+0.26%)
Sep 02, 2015 50.00 50.28 49.57 50.25 9,403,220 +0.94(+1.91%)
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.