Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.83 60.94 59.79 60.08 9,566,989 -0.93(-1.53%)
Nov 27, 2015 61.28 61.45 60.56 61.01 4,984,912 +0.09(+0.15%)
Nov 25, 2015 60.44 60.92 60.92 60.92 15,387,698 +0.74(+1.22%)
Nov 24, 2015 59.79 60.40 59.62 60.19 5,847,173 +0.02(+0.04%)
Nov 23, 2015 60.33 60.41 59.85 60.16 7,853,937 -0.09(-0.14%)
Nov 20, 2015 59.99 60.32 59.26 60.25 20,987,454 +3.12(+5.46%)
Nov 19, 2015 57.35 57.68 56.96 57.13 9,377,579 +0.00(+0.00%)
Nov 18, 2015 55.88 57.24 55.71 57.13 11,638,538 +1.45(+2.61%)
Nov 17, 2015 55.89 56.14 54.69 55.68 11,648,356 -0.40(-0.71%)
Nov 16, 2015 55.32 56.08 55.11 56.07 10,055,468 +0.73(+1.31%)
Nov 13, 2015 56.81 56.87 55.03 55.35 18,022,010 -1.87(-3.27%)
Nov 12, 2015 57.68 58.14 56.96 57.22 10,331,852 -0.65(-1.13%)
Nov 11, 2015 59.17 59.31 57.81 57.87 9,442,606 -1.17(-1.98%)
Nov 10, 2015 59.09 59.36 58.83 59.05 5,820,658 -0.22(-0.37%)
Nov 09, 2015 59.61 59.69 58.71 59.26 6,803,584 -0.59(-0.99%)
Nov 06, 2015 59.77 60.38 59.66 59.85 5,325,504 -0.04(-0.06%)
Nov 05, 2015 59.58 60.15 59.26 59.89 5,579,442 +0.68(+1.15%)
Nov 04, 2015 59.68 59.89 58.99 59.21 5,713,486 -0.47(-0.79%)
Nov 03, 2015 59.61 59.82 59.35 59.68 6,045,483 +0.10(+0.16%)
Nov 02, 2015 59.83 59.95 58.80 59.59 6,735,631 +0.07(+0.12%)
Oct 30, 2015 59.75 59.78 59.08 59.51 7,960,066 -0.04(-0.07%)
Oct 29, 2015 59.35 59.71 59.03 59.55 5,459,095 -0.08(-0.13%)
Oct 28, 2015 59.83 59.98 59.01 59.63 7,806,252 +0.21(+0.36%)
Oct 27, 2015 59.50 59.61 58.89 59.42 6,769,838 -0.25(-0.43%)
Oct 26, 2015 59.17 60.06 59.17 59.67 7,576,606 +0.39(+0.65%)
Oct 23, 2015 60.44 60.50 58.55 59.29 11,578,463 -0.85(-1.42%)
Oct 22, 2015 60.35 60.61 59.31 60.14 10,232,139 -0.03(-0.05%)
Oct 21, 2015 60.25 60.51 59.88 60.17 6,060,981 +0.05(+0.08%)
Oct 20, 2015 60.43 60.57 59.94 60.12 10,022,365 -0.38(-0.63%)
Oct 19, 2015 59.82 60.64 59.55 60.50 13,856,663 +1.24(+2.10%)
Oct 16, 2015 58.82 59.31 58.53 59.26 10,261,712 +0.76(+1.30%)
Oct 15, 2015 57.78 58.67 57.66 58.50 11,850,214 +1.34(+2.34%)
Oct 14, 2015 57.22 57.51 56.95 57.16 7,165,394 +0.01(+0.02%)
Oct 13, 2015 57.23 57.47 57.04 57.14 6,995,914 -0.28(-0.49%)
Oct 12, 2015 56.87 57.73 56.78 57.42 5,998,439 +0.68(+1.19%)
Oct 09, 2015 56.57 56.93 56.36 56.75 7,640,482 +0.01(+0.02%)
Oct 08, 2015 55.83 56.88 55.72 56.73 8,391,397 +1.28(+2.30%)
Oct 07, 2015 56.14 56.52 54.96 55.46 11,254,068 -0.50(-0.88%)
Oct 06, 2015 56.44 56.68 55.68 55.95 8,438,423 -0.49(-0.87%)
Oct 05, 2015 57.16 57.45 56.36 56.44 10,619,958 -0.43(-0.75%)
Oct 02, 2015 55.45 56.87 55.21 56.87 10,033,607 +0.63(+1.11%)
Oct 01, 2015 55.94 56.29 55.08 56.24 9,898,436 +0.39(+0.70%)
Sep 30, 2015 54.84 55.92 54.84 55.85 10,389,402 +1.50(+2.76%)
Sep 29, 2015 55.41 55.45 54.07 54.35 15,868,125 -1.12(-2.02%)
Sep 28, 2015 56.55 56.67 54.89 55.48 18,108,216 -1.30(-2.29%)
Sep 25, 2015 55.92 57.21 55.73 56.77 40,696,472 +4.64(+8.89%)
Sep 24, 2015 51.91 52.30 51.55 52.14 15,710,274 -0.29(-0.55%)
Sep 23, 2015 52.67 52.96 52.32 52.43 9,957,384 -0.25(-0.47%)
Sep 22, 2015 52.35 52.76 51.95 52.67 8,315,456 -0.27(-0.51%)
Sep 21, 2015 52.54 53.18 52.12 52.94 9,628,670 +0.69(+1.31%)
Sep 18, 2015 51.85 52.51 51.67 52.26 20,492,344 -0.10(-0.19%)
Sep 17, 2015 52.34 53.05 52.03 52.35 8,875,659 -0.14(-0.27%)
Sep 16, 2015 51.93 52.65 51.71 52.50 8,921,212 +0.79(+1.53%)
Sep 15, 2015 50.82 51.81 50.32 51.71 8,475,647 +0.89(+1.74%)
Sep 14, 2015 50.65 50.90 50.48 50.82 7,522,275 +0.03(+0.06%)
Sep 11, 2015 50.07 50.80 49.96 50.79 6,153,265 +0.65(+1.30%)
Sep 10, 2015 49.81 50.43 49.48 50.13 8,105,459 +0.24(+0.47%)
Sep 09, 2015 51.19 51.32 49.78 49.90 6,989,725 -0.86(-1.69%)
Sep 08, 2015 50.62 50.81 50.06 50.76 6,066,985 +0.94(+1.88%)
Sep 04, 2015 49.61 49.82 49.82 49.82 15,689,772 -0.53(-1.05%)
Sep 03, 2015 50.52 50.91 50.15 50.35 6,676,720 +0.13(+0.26%)
Sep 02, 2015 49.97 50.25 49.54 50.22 9,408,891 +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.