Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.16 74.96 69.15 74.39 2,667,725 +5.38(+7.80%)
Jan 28, 2016 80.30 82.11 66.38 69.01 4,576,675 -10.72(-13.45%)
Jan 27, 2016 80.02 81.62 78.79 79.73 1,959,643 -0.90(-1.12%)
Jan 26, 2016 78.32 81.47 78.22 80.63 1,579,790 +2.78(+3.57%)
Jan 25, 2016 77.67 80.20 77.07 77.85 1,228,586 -0.32(-0.41%)
Jan 22, 2016 78.42 79.70 76.57 78.17 991,622 +1.85(+2.42%)
Jan 21, 2016 76.19 78.01 74.46 76.32 1,144,870 +0.89(+1.18%)
Jan 20, 2016 73.61 76.17 71.58 75.43 1,658,286 -0.26(-0.34%)
Jan 19, 2016 79.36 79.36 74.83 75.69 1,241,999 -2.24(-2.87%)
Jan 15, 2016 79.55 77.93 77.93 77.93 1,326,100 -4.28(-5.21%)
Jan 14, 2016 82.97 83.11 77.70 82.21 1,714,799 -0.64(-0.77%)
Jan 13, 2016 86.62 87.02 82.40 82.85 851,658 -3.44(-3.99%)
Jan 12, 2016 87.10 88.38 84.80 86.29 713,343 +0.37(+0.43%)
Jan 11, 2016 85.64 86.53 83.39 85.92 882,524 +0.42(+0.49%)
Jan 08, 2016 88.11 89.69 85.22 85.50 1,134,111 -1.74(-1.99%)
Jan 07, 2016 91.08 92.24 87.21 87.24 1,331,154 -5.80(-6.23%)
Jan 06, 2016 94.19 95.56 91.86 93.04 1,252,219 -2.96(-3.08%)
Jan 05, 2016 97.43 98.37 92.34 96.00 1,754,464 +2.89(+3.10%)
Jan 04, 2016 92.75 93.13 89.62 93.11 883,566 -1.10(-1.17%)
Dec 31, 2015 94.61 94.21 94.21 94.21 465,700 -0.56(-0.59%)
Dec 30, 2015 94.66 95.56 94.16 94.77 472,618 -0.41(-0.43%)
Dec 29, 2015 94.66 95.39 93.24 95.18 502,057 +1.06(+1.13%)
Dec 28, 2015 93.34 94.55 91.90 94.12 682,428 +0.59(+0.63%)
Dec 24, 2015 93.65 93.53 93.53 93.53 254,200 -0.30(-0.32%)
Dec 23, 2015 89.22 93.95 89.09 93.83 673,863 +5.00(+5.63%)
Dec 22, 2015 89.65 89.70 87.29 88.83 893,420 -0.49(-0.55%)
Dec 21, 2015 89.83 90.34 88.34 89.32 670,320 +0.48(+0.54%)
Dec 18, 2015 90.61 91.35 88.76 88.84 1,247,621 -2.46(-2.69%)
Dec 17, 2015 95.16 95.42 90.90 91.30 750,617 -3.78(-3.98%)
Dec 16, 2015 93.22 95.38 91.75 95.08 824,134 +3.12(+3.39%)
Dec 15, 2015 91.80 94.26 91.20 91.96 854,417 +1.94(+2.16%)
Dec 14, 2015 91.39 92.12 88.34 90.02 1,002,941 -1.37(-1.50%)
Dec 11, 2015 93.31 93.66 91.16 91.39 836,196 -3.70(-3.89%)
Dec 10, 2015 95.49 96.59 94.45 95.09 628,941 -0.39(-0.41%)
Dec 09, 2015 96.40 97.69 93.81 95.48 846,713 -1.39(-1.43%)
Dec 08, 2015 95.17 97.26 94.32 96.87 919,836 -1.11(-1.13%)
Dec 07, 2015 99.18 100.04 96.89 97.98 947,920 -1.77(-1.77%)
Dec 04, 2015 100.95 102.53 99.72 99.75 905,010 -0.85(-0.84%)
Dec 03, 2015 102.44 103.52 100.00 100.60 456,133 -1.63(-1.59%)
Dec 02, 2015 104.36 105.66 101.92 102.23 524,467 -1.59(-1.53%)
Dec 01, 2015 103.71 104.48 102.11 103.82 392,261 +0.66(+0.64%)
Nov 30, 2015 102.71 103.78 102.02 103.16 433,238 +0.28(+0.27%)
Nov 27, 2015 104.55 104.69 102.72 102.88 164,538 -1.35(-1.30%)
Nov 25, 2015 103.32 104.23 104.23 104.23 383,900 +0.66(+0.64%)
Nov 24, 2015 100.68 104.15 100.59 103.57 385,461 +1.69(+1.66%)
Nov 23, 2015 101.10 102.85 100.71 101.88 320,832 +1.00(+0.99%)
Nov 20, 2015 101.26 101.94 100.65 100.88 815,172 +0.04(+0.04%)
Nov 19, 2015 101.54 102.16 100.25 100.84 516,866 -0.80(-0.79%)
Nov 18, 2015 100.00 102.19 99.57 101.64 637,793 +2.14(+2.15%)
Nov 17, 2015 101.36 101.79 99.16 99.50 566,813 -1.62(-1.60%)
Nov 16, 2015 98.56 101.12 98.33 101.12 497,029 +2.27(+2.30%)
Nov 13, 2015 100.39 101.17 98.65 98.85 706,712 -0.57(-0.57%)
Nov 12, 2015 102.54 102.88 99.07 99.42 855,435 -4.07(-3.93%)
Nov 11, 2015 105.95 106.04 103.30 103.49 545,013 -1.82(-1.73%)
Nov 10, 2015 107.15 107.58 102.95 105.31 944,079 -2.23(-2.07%)
Nov 09, 2015 109.57 109.96 107.27 107.54 645,937 -2.36(-2.15%)
Nov 06, 2015 109.64 110.90 109.64 109.90 756,878 -0.48(-0.43%)
Nov 05, 2015 109.65 110.73 109.18 110.38 507,091 +0.20(+0.18%)
Nov 04, 2015 111.10 111.84 109.16 110.18 521,410 -0.85(-0.77%)
Nov 03, 2015 110.23 111.80 109.53 111.03 639,667 +0.50(+0.45%)
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.