Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 66.96 67.08 65.82 66.14 8,690,538 -1.03(-1.53%)
Nov 27, 2015 67.46 67.65 66.67 67.17 4,528,234 +0.10(+0.15%)
Nov 25, 2015 66.54 67.07 67.07 67.07 13,978,000 +0.81(+1.22%)
Nov 24, 2015 65.82 66.49 65.63 66.25 5,311,502 +0.02(+0.04%)
Nov 23, 2015 66.41 66.50 65.89 66.23 7,134,422 -0.09(-0.14%)
Nov 20, 2015 66.04 66.40 65.24 66.32 19,064,750 +3.43(+5.46%)
Nov 19, 2015 63.13 63.49 62.70 62.89 8,518,480 +0.00(+0.00%)
Nov 18, 2015 61.52 63.01 61.33 62.89 10,572,308 +1.60(+2.61%)
Nov 17, 2015 61.53 61.80 60.21 61.29 10,581,226 -0.44(-0.71%)
Nov 16, 2015 60.90 61.74 60.67 61.73 9,134,266 +0.80(+1.31%)
Nov 13, 2015 62.54 62.61 60.58 60.93 16,370,976 -2.06(-3.27%)
Nov 12, 2015 63.50 64.00 62.71 62.99 9,385,330 -0.72(-1.13%)
Nov 11, 2015 65.14 65.29 63.64 63.71 8,577,550 -1.29(-1.98%)
Nov 10, 2015 65.04 65.35 64.76 65.00 5,287,416 -0.24(-0.37%)
Nov 09, 2015 65.62 65.71 64.64 65.24 6,180,294 -0.65(-0.99%)
Nov 06, 2015 65.80 66.47 65.68 65.89 4,837,624 -0.04(-0.06%)
Nov 05, 2015 65.59 66.22 65.23 65.93 5,068,298 +0.75(+1.15%)
Nov 04, 2015 65.69 65.93 64.94 65.18 5,190,062 -0.52(-0.79%)
Nov 03, 2015 65.62 65.85 65.34 65.70 5,491,644 +0.10(+0.16%)
Nov 02, 2015 65.86 66.00 64.73 65.60 6,118,566 +0.08(+0.12%)
Oct 30, 2015 65.78 65.81 65.04 65.51 7,230,828 -0.04(-0.07%)
Oct 29, 2015 65.34 65.73 64.98 65.56 4,958,976 -0.08(-0.13%)
Oct 28, 2015 65.86 66.03 64.96 65.64 7,091,106 +0.23(+0.36%)
Oct 27, 2015 65.50 65.62 64.83 65.41 6,149,640 -0.28(-0.43%)
Oct 26, 2015 65.14 66.11 65.14 65.69 6,882,498 +0.43(+0.65%)
Oct 23, 2015 66.54 66.60 64.46 65.26 10,517,736 -0.94(-1.42%)
Oct 22, 2015 66.43 66.72 65.29 66.21 9,294,752 -0.03(-0.05%)
Oct 21, 2015 66.32 66.61 65.92 66.24 5,505,722 +0.05(+0.08%)
Oct 20, 2015 66.53 66.68 65.99 66.18 9,104,196 -0.42(-0.63%)
Oct 19, 2015 65.86 66.76 65.56 66.61 12,587,226 +1.37(+2.10%)
Oct 16, 2015 64.75 65.29 64.43 65.24 9,321,616 +0.84(+1.30%)
Oct 15, 2015 63.61 64.58 63.48 64.39 10,764,592 +1.47(+2.34%)
Oct 14, 2015 62.99 63.30 62.70 62.92 6,508,958 +0.01(+0.02%)
Oct 13, 2015 63.00 63.27 62.79 62.90 6,355,004 -0.31(-0.49%)
Oct 12, 2015 62.60 63.55 62.51 63.22 5,448,910 +0.74(+1.19%)
Oct 09, 2015 62.28 62.67 62.04 62.47 6,940,522 +0.01(+0.02%)
Oct 08, 2015 61.46 62.62 61.33 62.46 7,622,644 +1.41(+2.30%)
Oct 07, 2015 61.80 62.22 60.50 61.05 10,223,060 -0.55(-0.88%)
Oct 06, 2015 62.13 62.40 61.29 61.60 7,665,362 -0.54(-0.87%)
Oct 05, 2015 62.92 63.24 62.04 62.13 9,647,042 -0.47(-0.75%)
Oct 02, 2015 61.04 62.60 60.78 62.60 9,114,408 +0.69(+1.11%)
Oct 01, 2015 61.58 61.97 60.64 61.92 8,991,620 +0.43(+0.70%)
Sep 30, 2015 60.37 61.55 60.37 61.49 9,437,608 +1.65(+2.76%)
Sep 29, 2015 61.00 61.04 59.53 59.83 14,414,414 -1.24(-2.02%)
Sep 28, 2015 62.25 62.38 60.42 61.07 16,449,286 -1.43(-2.29%)
Sep 25, 2015 61.56 62.97 61.35 62.50 36,968,186 +5.10(+8.89%)
Sep 24, 2015 57.15 57.58 56.75 57.40 14,271,024 -0.32(-0.55%)
Sep 23, 2015 57.99 58.30 57.60 57.72 9,045,168 -0.27(-0.47%)
Sep 22, 2015 57.62 58.08 57.19 57.99 7,553,660 -0.29(-0.51%)
Sep 21, 2015 57.83 58.54 57.38 58.28 8,746,568 +0.75(+1.31%)
Sep 18, 2015 57.08 57.80 56.88 57.53 18,614,998 -0.11(-0.19%)
Sep 17, 2015 57.62 58.40 57.28 57.63 8,062,542 -0.16(-0.27%)
Sep 16, 2015 57.17 57.96 56.92 57.79 8,103,922 +0.87(+1.53%)
Sep 15, 2015 55.95 57.04 55.40 56.92 7,699,176 +0.97(+1.74%)
Sep 14, 2015 55.76 56.03 55.57 55.95 6,833,144 +0.04(+0.06%)
Sep 11, 2015 55.12 55.92 54.99 55.91 5,589,552 +0.72(+1.30%)
Sep 10, 2015 54.83 55.52 54.47 55.19 7,362,902 +0.26(+0.47%)
Sep 09, 2015 56.35 56.49 54.80 54.93 6,349,382 -0.95(-1.69%)
Sep 08, 2015 55.73 55.94 55.11 55.88 5,511,176 +1.03(+1.88%)
Sep 04, 2015 54.61 54.85 54.85 54.85 14,252,400 -0.58(-1.05%)
Sep 03, 2015 55.62 56.04 55.21 55.42 6,065,052 +0.08(+0.14%)
Sep 02, 2015 55.08 55.39 54.60 55.35 8,536,114 +1.03(+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.