Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 80.23 80.30 78.36 78.56 13,265,508 -1.51(-1.89%)
Nov 27, 2015 80.18 80.54 79.79 80.07 3,708,060 +0.16(+0.20%)
Nov 25, 2015 79.01 79.91 79.91 79.91 7,715,725 +0.90(+1.14%)
Nov 24, 2015 78.40 79.18 78.22 79.01 8,830,461 +0.16(+0.20%)
Nov 23, 2015 79.11 79.81 78.54 78.86 7,393,298 -0.13(-0.17%)
Nov 20, 2015 79.58 80.05 78.90 78.99 9,594,216 +0.02(+0.03%)
Nov 19, 2015 80.07 80.07 78.74 78.97 9,465,739 -1.20(-1.50%)
Nov 18, 2015 77.47 80.24 77.44 80.17 11,120,941 +2.67(+3.44%)
Nov 17, 2015 77.44 77.77 76.74 77.50 9,333,956 +0.53(+0.69%)
Nov 16, 2015 76.29 77.11 75.36 76.97 9,873,122 +0.92(+1.21%)
Nov 13, 2015 77.17 77.24 75.71 76.05 14,632,127 -1.23(-1.59%)
Nov 12, 2015 79.29 79.40 77.23 77.28 10,797,971 -2.19(-2.76%)
Nov 11, 2015 80.75 80.98 79.36 79.47 8,164,683 -1.23(-1.53%)
Nov 10, 2015 80.15 81.08 80.07 80.70 11,559,524 +0.55(+0.68%)
Nov 09, 2015 80.07 80.47 79.39 80.15 10,978,666 -0.17(-0.21%)
Nov 06, 2015 79.33 80.32 78.86 80.32 11,553,515 +0.38(+0.47%)
Nov 05, 2015 80.32 80.36 78.63 79.95 13,731,445 -0.85(-1.06%)
Nov 04, 2015 81.26 81.35 79.55 80.80 10,892,147 -0.09(-0.11%)
Nov 03, 2015 81.11 81.21 80.31 80.89 10,054,960 -0.37(-0.46%)
Nov 02, 2015 80.64 81.52 80.31 81.26 11,272,661 +1.09(+1.36%)
Oct 30, 2015 81.20 81.45 80.13 80.17 11,525,414 -0.80(-0.99%)
Oct 29, 2015 80.21 82.13 79.84 80.97 14,541,143 +0.80(+1.00%)
Oct 28, 2015 80.81 80.97 78.54 80.17 23,999,808 -2.10(-2.55%)
Oct 27, 2015 81.10 82.38 80.58 82.27 21,263,430 +1.73(+2.14%)
Oct 26, 2015 80.55 81.82 79.66 80.54 14,706,367 +0.47(+0.59%)
Oct 23, 2015 80.41 81.30 78.22 80.06 20,233,476 +0.29(+0.36%)
Oct 22, 2015 75.62 81.12 74.44 79.78 33,369,284 +4.35(+5.77%)
Oct 21, 2015 76.21 76.31 73.67 75.42 13,290,098 +0.05(+0.07%)
Oct 20, 2015 76.68 77.07 74.99 75.37 13,709,369 -1.45(-1.88%)
Oct 19, 2015 76.10 76.99 75.51 76.82 10,297,509 +0.58(+0.76%)
Oct 16, 2015 75.59 76.64 75.26 76.24 13,455,146 +0.88(+1.17%)
Oct 15, 2015 72.72 75.39 72.36 75.36 12,760,044 +2.41(+3.30%)
Oct 14, 2015 72.93 74.10 72.74 72.95 12,912,464 +0.15(+0.20%)
Oct 13, 2015 73.33 74.01 72.66 72.80 12,692,200 -0.98(-1.33%)
Oct 12, 2015 74.94 75.05 73.68 73.78 11,949,242 -0.85(-1.13%)
Oct 09, 2015 75.08 75.48 73.73 74.62 11,629,445 -0.12(-0.16%)
Oct 08, 2015 74.16 75.00 72.71 74.74 15,958,756 +0.40(+0.54%)
Oct 07, 2015 72.65 74.73 72.29 74.34 16,801,438 +2.02(+2.80%)
Oct 06, 2015 73.27 73.33 70.47 72.32 20,179,398 -1.28(-1.73%)
Oct 05, 2015 74.13 75.10 72.41 73.59 19,602,632 +0.73(+1.00%)
Oct 02, 2015 70.83 72.89 69.97 72.87 25,820,466 +0.01(+0.01%)
Oct 01, 2015 73.06 73.24 71.43 72.86 18,077,394 +0.06(+0.08%)
Sep 30, 2015 72.98 73.93 71.86 72.80 21,323,208 +1.62(+2.28%)
Sep 29, 2015 70.49 72.47 69.12 71.18 24,836,374 +0.89(+1.27%)
Sep 28, 2015 73.44 73.59 70.12 70.29 32,236,078 -3.96(-5.33%)
Sep 25, 2015 77.13 77.23 73.54 74.24 21,579,044 -1.76(-2.31%)
Sep 24, 2015 77.40 77.96 75.26 76.00 18,157,606 -2.21(-2.82%)
Sep 23, 2015 78.94 79.17 77.63 78.21 10,754,020 -0.76(-0.96%)
Sep 22, 2015 77.10 79.36 76.26 78.97 20,015,284 +0.57(+0.73%)
Sep 21, 2015 80.90 81.09 77.54 78.40 20,418,632 -2.00(-2.49%)
Sep 18, 2015 81.27 82.20 80.23 80.40 17,745,878 -2.35(-2.84%)
Sep 17, 2015 82.21 84.01 81.37 82.75 13,295,319 +0.43(+0.52%)
Sep 16, 2015 82.09 82.85 81.17 82.32 10,934,565 -0.01(-0.02%)
Sep 15, 2015 81.15 82.90 80.70 82.33 10,714,475 +1.26(+1.55%)
Sep 14, 2015 81.16 81.28 80.37 81.07 10,123,230 +0.11(+0.14%)
Sep 11, 2015 78.92 81.01 78.47 80.96 12,711,777 +1.76(+2.22%)
Sep 10, 2015 76.80 80.13 76.71 79.20 14,038,316 +2.53(+3.30%)
Sep 09, 2015 78.43 78.61 76.46 76.67 10,688,437 -0.80(-1.03%)
Sep 08, 2015 76.69 77.51 76.00 77.47 13,522,431 +2.10(+2.78%)
Sep 04, 2015 74.61 75.37 75.37 75.37 13,996,614 +0.11(+0.15%)
Sep 03, 2015 77.48 77.54 75.10 75.26 13,431,842 -1.74(-2.26%)
Sep 02, 2015 76.39 77.03 74.60 77.00 15,583,607 +2.05(+2.74%)
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.