Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 58.76 59.96 58.61 59.85 6,837,771 +1.18(+2.01%)
Nov 27, 2015 58.64 58.92 58.24 58.67 1,993,330 -0.22(-0.38%)
Nov 25, 2015 59.10 58.89 58.89 58.89 4,240,221 +0.07(+0.13%)
Nov 24, 2015 58.31 59.07 58.03 58.82 4,669,360 +0.31(+0.53%)
Nov 23, 2015 58.47 59.23 58.39 58.50 4,670,344 -0.10(-0.17%)
Nov 20, 2015 58.06 58.66 57.80 58.60 7,884,491 +0.92(+1.60%)
Nov 19, 2015 57.25 57.76 56.51 57.68 7,641,085 -0.25(-0.43%)
Nov 18, 2015 57.58 58.04 57.15 57.93 4,584,610 +0.77(+1.34%)
Nov 17, 2015 57.77 57.96 56.88 57.16 5,841,370 -0.82(-1.42%)
Nov 16, 2015 57.24 58.18 57.03 57.99 6,273,103 +0.63(+1.09%)
Nov 13, 2015 56.59 57.77 56.43 57.36 7,804,976 +0.80(+1.41%)
Nov 12, 2015 58.34 58.48 56.35 56.56 10,599,627 -2.68(-4.52%)
Nov 11, 2015 59.76 60.01 59.16 59.24 5,087,166 -0.43(-0.72%)
Nov 10, 2015 59.14 59.79 59.01 59.67 5,309,385 +0.44(+0.75%)
Nov 09, 2015 60.49 60.63 58.88 59.22 7,173,561 -1.61(-2.64%)
Nov 06, 2015 60.48 60.84 59.58 60.83 6,723,401 -0.31(-0.51%)
Nov 05, 2015 61.49 62.24 60.31 61.14 7,573,424 -0.27(-0.44%)
Nov 04, 2015 62.06 62.55 61.23 61.41 6,650,354 -0.16(-0.27%)
Nov 03, 2015 61.32 62.05 61.12 61.58 6,076,906 +0.34(+0.55%)
Nov 02, 2015 60.14 61.49 60.00 61.24 7,132,883 +1.11(+1.85%)
Oct 30, 2015 59.53 60.37 59.01 60.13 8,969,307 +0.84(+1.42%)
Oct 29, 2015 58.89 59.78 58.72 59.29 5,245,172 +0.00(+0.00%)
Oct 28, 2015 58.28 59.40 58.06 59.29 6,660,640 +1.30(+2.24%)
Oct 27, 2015 57.81 58.55 56.30 57.99 10,051,893 -0.93(-1.58%)
Oct 26, 2015 59.14 59.56 58.84 58.92 7,592,347 -0.19(-0.32%)
Oct 23, 2015 59.07 59.67 58.21 59.11 9,641,573 +0.72(+1.23%)
Oct 22, 2015 55.95 60.00 55.86 58.39 16,883,930 +1.63(+2.87%)
Oct 21, 2015 57.51 58.58 56.69 56.76 10,715,054 -0.49(-0.85%)
Oct 20, 2015 56.10 58.00 55.81 57.25 7,838,467 +0.81(+1.44%)
Oct 19, 2015 56.42 56.60 56.05 56.43 7,011,361 -0.33(-0.59%)
Oct 16, 2015 57.53 57.71 56.30 56.77 10,200,370 -0.94(-1.62%)
Oct 15, 2015 57.41 57.77 56.83 57.70 5,582,437 +0.10(+0.17%)
Oct 14, 2015 57.12 57.89 56.68 57.61 4,962,217 +0.44(+0.77%)
Oct 13, 2015 56.99 57.87 56.42 57.17 5,799,381 -0.27(-0.47%)
Oct 12, 2015 58.26 58.27 57.29 57.43 5,699,784 -0.65(-1.12%)
Oct 09, 2015 58.53 59.06 57.73 58.09 6,841,430 -0.44(-0.75%)
Oct 08, 2015 57.29 58.80 56.90 58.53 7,477,000 +1.19(+2.07%)
Oct 07, 2015 58.14 59.21 56.33 57.34 10,305,499 -0.36(-0.62%)
Oct 06, 2015 56.65 57.96 56.30 57.70 11,862,444 +1.34(+2.37%)
Oct 05, 2015 54.33 56.60 54.19 56.36 13,086,980 +2.84(+5.30%)
Oct 02, 2015 51.97 53.55 51.41 53.52 10,780,592 +1.07(+2.03%)
Oct 01, 2015 53.47 53.85 51.82 52.46 9,737,402 -0.79(-1.48%)
Sep 30, 2015 52.91 53.48 52.26 53.25 9,636,168 +0.86(+1.63%)
Sep 29, 2015 51.85 53.27 51.81 52.39 10,782,601 +0.42(+0.82%)
Sep 28, 2015 52.33 52.40 51.32 51.97 15,431,954 -0.97(-1.83%)
Sep 25, 2015 52.95 53.58 52.74 52.94 15,177,962 -0.67(-1.25%)
Sep 24, 2015 53.93 54.34 52.68 53.61 27,725,824 -3.58(-6.27%)
Sep 23, 2015 58.39 58.50 57.16 57.19 5,835,191 -1.21(-2.06%)
Sep 22, 2015 57.94 58.49 57.55 58.40 7,017,795 -0.39(-0.67%)
Sep 21, 2015 58.90 59.34 58.58 58.79 9,322,614 +0.24(+0.42%)
Sep 18, 2015 59.74 59.88 58.34 58.54 11,366,665 -1.79(-2.97%)
Sep 17, 2015 61.43 61.65 60.21 60.33 9,506,855 -1.29(-2.09%)
Sep 16, 2015 60.98 61.81 60.76 61.62 6,414,579 +0.86(+1.42%)
Sep 15, 2015 59.49 60.89 59.18 60.76 6,271,076 +1.47(+2.49%)
Sep 14, 2015 58.94 59.38 58.66 59.28 5,194,904 +0.11(+0.19%)
Sep 11, 2015 58.84 59.41 58.56 59.17 5,417,883 +0.17(+0.29%)
Sep 10, 2015 59.38 59.72 58.68 59.00 7,496,076 -0.44(-0.74%)
Sep 09, 2015 61.10 61.26 59.29 59.44 7,191,820 -1.09(-1.80%)
Sep 08, 2015 60.76 60.79 59.93 60.53 6,932,253 +0.98(+1.64%)
Sep 04, 2015 59.47 59.55 59.55 59.55 14,738,794 -1.10(-1.81%)
Sep 03, 2015 61.87 61.92 60.10 60.65 13,596,974 -1.34(-2.17%)
Sep 02, 2015 61.83 62.05 61.06 62.00 6,537,317 +0.98(+1.60%)
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.