Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 57.43 56.84 56.84 56.84 7,097,071 -0.68(-1.19%)
Dec 30, 2015 58.53 58.57 57.45 57.53 6,393,716 -0.92(-1.57%)
Dec 29, 2015 58.49 58.64 58.23 58.44 7,369,266 +0.41(+0.71%)
Dec 28, 2015 57.49 58.10 57.12 58.03 9,659,528 +0.57(+1.00%)
Dec 24, 2015 58.71 57.46 57.46 57.46 15,273,212 -1.07(-1.83%)
Dec 23, 2015 61.95 62.02 58.13 58.53 126,047,656 -1.43(-2.38%)
Dec 22, 2015 59.79 59.96 59.03 59.96 18,773,838 +0.93(+1.58%)
Dec 21, 2015 58.97 59.26 58.48 59.03 9,850,413 +0.58(+1.00%)
Dec 18, 2015 58.99 59.36 58.38 58.44 15,178,500 -0.77(-1.31%)
Dec 17, 2015 59.89 59.96 59.15 59.22 8,134,952 -0.32(-0.54%)
Dec 16, 2015 58.83 59.66 58.58 59.54 8,286,046 +1.05(+1.80%)
Dec 15, 2015 58.93 59.12 58.38 58.48 7,524,127 +0.34(+0.59%)
Dec 14, 2015 57.58 58.36 57.35 58.14 8,782,788 +0.71(+1.24%)
Dec 11, 2015 58.03 58.09 57.15 57.43 9,099,654 -1.07(-1.83%)
Dec 10, 2015 58.53 58.95 58.21 58.50 6,247,815 -0.09(-0.16%)
Dec 09, 2015 59.46 59.82 58.09 58.59 8,165,165 -1.30(-2.17%)
Dec 08, 2015 59.51 60.35 59.31 59.89 6,163,040 +0.05(+0.08%)
Dec 07, 2015 60.37 60.44 59.39 59.84 6,793,998 -0.26(-0.43%)
Dec 04, 2015 58.95 60.37 58.95 60.10 8,157,759 +1.46(+2.49%)
Dec 03, 2015 60.46 60.57 58.59 58.65 11,718,984 -1.60(-2.66%)
Dec 02, 2015 60.34 60.51 60.00 60.25 8,758,958 -0.30(-0.50%)
Dec 01, 2015 60.01 60.60 59.92 60.55 7,546,482 +0.47(+0.78%)
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%)
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.