Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 56.27 58.02 56.02 58.01 2,118,906 +2.05(+3.66%)
Jan 28, 2016 56.72 57.04 55.39 55.96 2,275,020 -0.34(-0.60%)
Jan 27, 2016 56.59 57.41 55.97 56.30 1,504,391 -0.22(-0.39%)
Jan 26, 2016 56.20 56.71 55.91 56.52 2,201,103 +0.34(+0.61%)
Jan 25, 2016 56.96 57.26 56.02 56.18 2,027,249 -1.20(-2.09%)
Jan 22, 2016 56.66 57.49 56.35 57.38 1,527,923 +1.55(+2.78%)
Jan 21, 2016 56.11 56.61 55.11 55.83 1,379,368 -0.20(-0.36%)
Jan 20, 2016 55.77 56.56 53.91 56.03 2,049,345 -0.36(-0.64%)
Jan 19, 2016 57.36 57.76 56.02 56.39 2,498,582 -0.38(-0.67%)
Jan 15, 2016 56.67 56.77 56.77 56.77 2,362,800 -1.42(-2.44%)
Jan 14, 2016 58.53 58.75 57.53 58.19 1,817,699 -0.14(-0.24%)
Jan 13, 2016 59.30 59.92 58.23 58.33 2,560,525 -0.83(-1.40%)
Jan 12, 2016 57.40 59.17 57.20 59.16 2,051,356 +1.90(+3.32%)
Jan 11, 2016 58.97 59.48 56.55 57.26 2,547,713 -1.48(-2.52%)
Jan 08, 2016 58.09 59.34 57.85 58.74 2,971,616 +1.07(+1.86%)
Jan 07, 2016 57.31 58.84 57.22 57.67 2,553,324 +0.05(+0.09%)
Jan 06, 2016 57.30 57.95 57.11 57.62 1,839,920 -0.46(-0.79%)
Jan 05, 2016 58.09 58.65 57.81 58.08 1,415,216 -0.08(-0.14%)
Jan 04, 2016 59.05 59.25 57.76 58.16 3,212,875 -2.01(-3.34%)
Dec 31, 2015 60.51 60.17 60.17 60.17 1,513,800 -0.46(-0.76%)
Dec 30, 2015 61.82 61.96 60.59 60.63 1,181,251 -1.22(-1.97%)
Dec 29, 2015 60.94 61.94 60.92 61.85 1,270,599 +1.23(+2.03%)
Dec 28, 2015 60.60 60.65 59.91 60.62 1,213,542 -0.07(-0.12%)
Dec 24, 2015 60.69 60.69 60.69 60.69 501,200 -0.06(-0.10%)
Dec 23, 2015 60.74 61.24 60.44 60.75 1,261,384 +0.32(+0.53%)
Dec 22, 2015 61.33 61.49 59.31 60.43 1,355,826 +0.75(+1.26%)
Dec 21, 2015 59.43 60.01 59.06 59.68 1,499,865 +0.66(+1.12%)
Dec 18, 2015 60.08 60.19 58.91 59.02 3,325,104 -1.36(-2.25%)
Dec 17, 2015 61.16 61.34 60.37 60.38 2,278,303 -0.77(-1.27%)
Dec 16, 2015 60.71 61.24 60.43 61.16 2,202,795 +0.73(+1.22%)
Dec 15, 2015 60.35 60.83 59.92 60.42 1,681,044 +0.48(+0.80%)
Dec 14, 2015 60.10 60.60 59.11 59.94 2,214,050 -0.06(-0.10%)
Dec 11, 2015 59.06 60.29 59.00 60.00 2,992,074 -0.11(-0.18%)
Dec 10, 2015 59.66 60.44 59.12 60.11 1,508,244 +0.11(+0.18%)
Dec 09, 2015 59.65 60.89 59.65 60.00 2,365,081 -0.26(-0.43%)
Dec 08, 2015 59.45 60.54 59.31 60.26 1,941,032 +0.30(+0.50%)
Dec 07, 2015 59.83 60.12 59.39 59.96 1,503,912 -0.17(-0.28%)
Dec 04, 2015 59.28 60.31 58.91 60.13 2,104,460 +0.90(+1.52%)
Dec 03, 2015 60.30 60.34 58.99 59.23 2,533,696 -1.10(-1.82%)
Dec 02, 2015 60.58 61.18 60.20 60.33 3,751,831 +0.17(+0.28%)
Dec 01, 2015 59.75 60.21 59.28 60.16 3,107,353 +0.56(+0.94%)
Nov 30, 2015 59.82 60.11 59.29 59.60 2,703,198 -0.01(-0.02%)
Nov 27, 2015 59.41 59.96 59.38 59.61 856,617 +0.10(+0.17%)
Nov 25, 2015 59.15 59.51 59.51 59.51 2,153,700 +0.33(+0.56%)
Nov 24, 2015 58.62 59.21 58.62 59.18 3,653,378 +0.28(+0.48%)
Nov 23, 2015 58.70 59.28 58.50 58.90 2,185,738 +0.15(+0.26%)
Nov 20, 2015 58.44 58.80 58.09 58.75 3,105,463 +0.85(+1.47%)
Nov 19, 2015 58.26 58.71 57.89 57.90 2,543,675 -0.42(-0.72%)
Nov 18, 2015 57.36 58.68 57.35 58.32 2,858,956 +0.96(+1.67%)
Nov 17, 2015 57.66 57.94 57.26 57.36 2,802,353 +0.09(+0.16%)
Nov 16, 2015 56.68 57.35 56.45 57.27 2,790,072 +0.72(+1.27%)
Nov 13, 2015 57.53 58.07 55.82 56.55 4,348,514 -1.15(-1.99%)
Nov 12, 2015 58.30 59.00 57.66 57.70 2,583,865 -0.82(-1.40%)
Nov 11, 2015 59.66 59.66 58.44 58.52 3,294,406 -0.78(-1.32%)
Nov 10, 2015 59.31 59.55 58.57 59.30 2,494,617 -0.08(-0.13%)
Nov 09, 2015 59.82 60.17 59.03 59.38 2,846,770 -0.79(-1.31%)
Nov 06, 2015 61.16 61.58 59.53 60.17 4,328,986 -1.11(-1.81%)
Nov 05, 2015 61.60 61.78 60.93 61.28 4,024,532 -0.35(-0.57%)
Nov 04, 2015 61.00 62.73 60.51 61.63 9,102,835 -4.46(-6.75%)
Nov 03, 2015 65.88 66.59 65.31 66.09 3,129,028 -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.