Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 75.29 74.43 74.43 74.43 8,490,222 -0.71(-0.95%)
Dec 30, 2015 75.65 75.80 75.05 75.15 6,626,237 -0.88(-1.16%)
Dec 29, 2015 75.21 76.17 74.71 76.03 10,393,526 +1.24(+1.65%)
Dec 28, 2015 75.76 75.99 74.66 74.79 7,163,691 -1.40(-1.83%)
Dec 24, 2015 76.02 76.19 76.19 76.19 3,612,001 +0.32(+0.43%)
Dec 23, 2015 76.20 76.20 75.54 75.87 9,892,848 +0.21(+0.27%)
Dec 22, 2015 75.76 76.16 75.39 75.66 9,721,495 +0.17(+0.22%)
Dec 21, 2015 75.18 75.96 74.76 75.49 11,291,871 +0.76(+1.01%)
Dec 18, 2015 74.79 75.02 74.23 74.73 21,436,978 -0.56(-0.74%)
Dec 17, 2015 76.68 77.08 75.27 75.29 10,347,693 -0.72(-0.95%)
Dec 16, 2015 75.90 76.12 74.76 76.01 14,879,261 +1.01(+1.34%)
Dec 15, 2015 74.84 75.76 74.62 75.01 15,960,604 +1.09(+1.47%)
Dec 14, 2015 73.54 74.24 72.57 73.92 14,012,426 +0.65(+0.89%)
Dec 11, 2015 74.23 75.05 73.00 73.26 12,996,623 -1.90(-2.52%)
Dec 10, 2015 75.04 75.48 74.38 75.16 10,449,331 +0.49(+0.66%)
Dec 09, 2015 75.62 76.41 74.34 74.67 10,285,434 -1.16(-1.53%)
Dec 08, 2015 74.76 76.22 74.51 75.83 9,113,106 +0.45(+0.60%)
Dec 07, 2015 76.25 76.22 74.89 75.37 8,130,740 -0.85(-1.11%)
Dec 04, 2015 74.30 76.28 74.16 76.22 11,930,814 +1.97(+2.65%)
Dec 03, 2015 76.41 76.60 73.61 74.25 18,801,154 -2.24(-2.93%)
Dec 02, 2015 76.90 77.32 76.39 76.49 12,067,693 -1.03(-1.33%)
Dec 01, 2015 77.89 78.65 76.65 77.53 14,548,899 -0.08(-0.10%)
Nov 30, 2015 79.25 79.33 77.41 77.61 13,428,414 -1.49(-1.89%)
Nov 27, 2015 79.20 79.56 78.82 79.10 3,753,596 +0.16(+0.20%)
Nov 25, 2015 78.05 78.94 78.94 78.94 7,810,477 +0.89(+1.14%)
Nov 24, 2015 77.45 78.22 77.27 78.05 8,938,903 +0.15(+0.20%)
Nov 23, 2015 78.15 78.84 77.58 77.90 7,484,091 -0.13(-0.17%)
Nov 20, 2015 78.62 79.08 77.94 78.03 9,712,037 +0.02(+0.03%)
Nov 19, 2015 79.10 79.10 77.79 78.01 9,581,982 -1.19(-1.50%)
Nov 18, 2015 76.53 79.26 76.50 79.20 11,257,511 +2.64(+3.44%)
Nov 17, 2015 76.50 76.82 75.80 76.56 9,448,581 +0.53(+0.69%)
Nov 16, 2015 75.37 76.17 74.44 76.03 9,994,368 +0.91(+1.21%)
Nov 13, 2015 76.24 76.30 74.79 75.12 14,811,816 -1.22(-1.59%)
Nov 12, 2015 78.32 78.44 76.29 76.34 10,930,574 -2.17(-2.76%)
Nov 11, 2015 79.77 80.00 78.40 78.51 8,264,949 -1.22(-1.53%)
Nov 10, 2015 79.17 80.10 79.10 79.72 11,701,480 +0.54(+0.68%)
Nov 09, 2015 79.10 79.49 78.43 79.18 11,113,488 -0.17(-0.21%)
Nov 06, 2015 78.37 79.35 77.90 79.35 11,695,397 +0.37(+0.47%)
Nov 05, 2015 79.34 79.39 77.67 78.98 13,900,072 -0.84(-1.06%)
Nov 04, 2015 80.27 80.37 78.59 79.82 11,025,907 -0.09(-0.11%)
Nov 03, 2015 80.13 80.23 79.33 79.91 10,178,439 -0.37(-0.46%)
Nov 02, 2015 79.66 80.53 79.33 80.27 11,411,094 +1.08(+1.36%)
Oct 30, 2015 80.21 80.46 79.16 79.20 11,666,950 -0.79(-0.99%)
Oct 29, 2015 79.23 81.13 78.87 79.99 14,719,715 +0.79(+1.00%)
Oct 28, 2015 79.83 79.99 77.59 79.20 24,294,536 -2.07(-2.55%)
Oct 27, 2015 80.12 81.38 79.61 81.27 21,524,554 +1.71(+2.14%)
Oct 26, 2015 79.58 80.83 78.69 79.56 14,886,967 +0.47(+0.59%)
Oct 23, 2015 79.44 80.31 77.27 79.09 20,481,952 +0.29(+0.36%)
Oct 22, 2015 74.71 80.14 73.53 78.81 33,779,072 +4.30(+5.77%)
Oct 21, 2015 75.28 75.38 72.78 74.51 13,453,306 +0.05(+0.07%)
Oct 20, 2015 75.75 76.13 74.08 74.46 13,877,726 -1.43(-1.88%)
Oct 19, 2015 75.17 76.05 74.59 75.89 10,423,967 +0.57(+0.76%)
Oct 16, 2015 74.67 75.71 74.35 75.31 13,620,381 +0.87(+1.17%)
Oct 15, 2015 71.84 74.48 71.48 74.44 12,916,743 +2.38(+3.30%)
Oct 14, 2015 72.05 73.20 71.86 72.06 13,071,034 +0.15(+0.20%)
Oct 13, 2015 72.44 73.11 71.78 71.92 12,848,066 -0.97(-1.33%)
Oct 12, 2015 74.03 74.13 72.79 72.88 12,095,984 -0.83(-1.13%)
Oct 09, 2015 74.17 74.56 72.84 73.72 11,772,260 -0.12(-0.16%)
Oct 08, 2015 73.26 74.09 71.83 73.83 16,154,736 +0.40(+0.54%)
Oct 07, 2015 71.77 73.82 71.41 73.44 17,007,766 +2.00(+2.80%)
Oct 06, 2015 72.38 72.44 69.62 71.44 20,427,210 -1.26(-1.73%)
Oct 05, 2015 73.23 74.19 71.53 72.70 19,843,360 +0.72(+1.00%)
Oct 02, 2015 69.97 72.00 69.12 71.98 26,137,552 +0.01(+0.01%)
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.