Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.16 52.89 50.71 52.76 6,322,463 +0.75(+1.44%)
Jan 28, 2016 52.05 52.49 50.95 52.01 4,214,762 +0.55(+1.07%)
Jan 27, 2016 53.61 54.02 51.37 51.46 5,112,235 -2.00(-3.74%)
Jan 26, 2016 52.98 54.10 52.15 53.46 4,981,842 +0.47(+0.89%)
Jan 25, 2016 54.33 54.92 52.86 52.99 3,780,590 -1.75(-3.20%)
Jan 22, 2016 54.60 55.25 53.72 54.74 4,411,076 +1.18(+2.20%)
Jan 21, 2016 52.44 53.78 51.65 53.56 5,516,164 +0.77(+1.46%)
Jan 20, 2016 52.80 53.18 50.88 52.79 6,660,336 -0.43(-0.81%)
Jan 19, 2016 54.81 54.87 52.55 53.22 7,558,147 -0.87(-1.61%)
Jan 15, 2016 55.71 54.09 54.09 54.09 7,919,200 -3.31(-5.77%)
Jan 14, 2016 56.89 57.88 56.00 57.40 4,107,520 +0.61(+1.07%)
Jan 13, 2016 58.94 59.03 56.70 56.79 5,658,321 -1.81(-3.09%)
Jan 12, 2016 59.55 59.87 57.85 58.60 4,839,482 -0.58(-0.98%)
Jan 11, 2016 61.01 61.48 58.63 59.18 6,388,949 -1.99(-3.25%)
Jan 08, 2016 62.50 62.76 60.99 61.17 5,970,035 -0.33(-0.54%)
Jan 07, 2016 62.46 62.81 60.72 61.50 7,790,137 -1.88(-2.97%)
Jan 06, 2016 63.31 63.55 62.90 63.38 6,876,659 -0.90(-1.40%)
Jan 05, 2016 62.73 64.29 62.31 64.28 7,794,542 +1.21(+1.92%)
Jan 04, 2016 65.31 65.31 62.53 63.07 5,570,533 -3.53(-5.30%)
Dec 31, 2015 67.20 66.60 66.60 66.60 2,777,900 -0.73(-1.08%)
Dec 30, 2015 67.50 67.72 67.03 67.33 2,162,755 -0.24(-0.36%)
Dec 29, 2015 66.68 67.88 66.53 67.57 2,471,893 +1.10(+1.65%)
Dec 28, 2015 66.33 66.47 65.62 66.47 1,879,277 +0.07(+0.11%)
Dec 24, 2015 65.96 66.40 66.40 66.40 1,636,000 +0.37(+0.56%)
Dec 23, 2015 65.00 66.25 64.68 66.03 3,918,456 +1.40(+2.17%)
Dec 22, 2015 64.03 65.26 63.47 64.63 4,276,745 +0.81(+1.27%)
Dec 21, 2015 63.80 64.24 62.80 63.82 4,747,673 +0.42(+0.66%)
Dec 18, 2015 65.48 65.56 63.32 63.40 14,322,592 -1.83(-2.81%)
Dec 17, 2015 66.49 67.00 65.22 65.23 4,874,369 -1.00(-1.51%)
Dec 16, 2015 66.55 67.00 64.24 66.23 7,267,831 -0.27(-0.41%)
Dec 15, 2015 68.63 68.95 66.40 66.50 8,695,923 -1.42(-2.09%)
Dec 14, 2015 69.46 69.75 66.66 67.92 11,733,706 -2.52(-3.58%)
Dec 11, 2015 74.55 71.52 69.36 70.44 19,328,598 -4.11(-5.51%)
Dec 10, 2015 72.97 74.57 71.76 74.55 14,799,078 +0.06(+0.08%)
Dec 09, 2015 71.91 75.72 71.55 74.49 25,212,740 +7.89(+11.85%)
Dec 08, 2015 66.64 67.38 66.20 66.60 3,652,609 -0.50(-0.75%)
Dec 07, 2015 67.25 67.58 66.18 67.10 5,387,518 -0.65(-0.96%)
Dec 04, 2015 66.63 68.07 66.49 67.75 6,274,489 +1.52(+2.30%)
Dec 03, 2015 67.07 67.56 66.09 66.23 6,654,461 -1.04(-1.55%)
Dec 02, 2015 67.03 67.56 66.81 67.27 4,202,640 -0.01(-0.01%)
Dec 01, 2015 67.39 67.69 66.64 67.28 4,486,803 -0.06(-0.09%)
Nov 30, 2015 67.15 68.00 67.02 67.34 5,259,208 +0.25(+0.37%)
Nov 27, 2015 67.26 67.40 66.85 67.09 1,030,677 -0.17(-0.25%)
Nov 25, 2015 67.48 67.26 67.26 67.26 2,810,400 -0.16(-0.24%)
Nov 24, 2015 66.16 67.75 66.01 67.42 4,212,393 +0.90(+1.35%)
Nov 23, 2015 66.55 67.00 66.47 66.52 4,108,364 -0.18(-0.27%)
Nov 20, 2015 67.06 67.40 66.40 66.70 4,777,915 -0.29(-0.43%)
Nov 19, 2015 67.22 67.50 66.37 66.99 8,527,844 -0.11(-0.16%)
Nov 18, 2015 67.00 67.56 66.99 67.10 7,607,650 +0.03(+0.04%)
Nov 17, 2015 67.25 67.54 66.63 67.07 6,939,245 -0.17(-0.25%)
Nov 16, 2015 66.84 67.53 66.53 67.24 5,022,857 +0.19(+0.28%)
Nov 13, 2015 66.11 67.34 65.96 67.05 5,847,385 +0.94(+1.42%)
Nov 12, 2015 66.44 66.84 65.98 66.11 5,246,788 -0.89(-1.33%)
Nov 11, 2015 66.40 67.05 66.18 67.00 4,010,570 +0.66(+0.99%)
Nov 10, 2015 66.23 66.50 65.43 66.34 6,280,026 -0.43(-0.64%)
Nov 09, 2015 65.82 66.79 65.74 66.77 6,397,215 +0.66(+1.00%)
Nov 06, 2015 64.28 66.20 64.28 66.11 6,612,733 +1.30(+2.01%)
Nov 05, 2015 64.24 65.03 63.86 64.81 6,543,329 +0.54(+0.84%)
Nov 04, 2015 64.24 64.63 63.98 64.27 3,656,181 +0.26(+0.41%)
Nov 03, 2015 64.00 64.79 63.95 64.01 6,658,847 +0.07(+0.11%)
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.