Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 66.43 67.66 65.84 67.55 2,905,057 +1.87(+2.85%)
Jan 28, 2016 67.92 69.49 64.42 65.68 6,625,208 +2.50(+3.96%)
Jan 27, 2016 64.25 65.27 62.77 63.18 2,725,692 -2.20(-3.36%)
Jan 26, 2016 63.67 65.57 62.99 65.37 1,603,176 +2.05(+3.24%)
Jan 25, 2016 64.21 65.04 62.93 63.32 2,046,067 -1.33(-2.06%)
Jan 22, 2016 63.67 64.75 63.41 64.65 1,947,565 +1.94(+3.09%)
Jan 21, 2016 64.17 65.12 62.50 62.72 2,773,122 -1.04(-1.62%)
Jan 20, 2016 62.38 64.82 60.89 63.75 2,984,962 +0.41(+0.65%)
Jan 19, 2016 62.76 64.23 62.50 63.34 2,672,953 -0.22(-0.35%)
Jan 15, 2016 62.55 63.56 63.56 63.56 1,967,679 -1.04(-1.60%)
Jan 14, 2016 65.08 65.23 63.21 64.60 2,048,983 +0.11(+0.16%)
Jan 13, 2016 67.88 68.16 63.64 64.49 2,006,514 -3.37(-4.97%)
Jan 12, 2016 66.69 68.04 66.51 67.87 1,727,252 +1.84(+2.79%)
Jan 11, 2016 66.88 67.37 64.78 66.03 1,769,870 -0.78(-1.16%)
Jan 08, 2016 68.42 68.77 66.64 66.80 1,671,272 -1.20(-1.76%)
Jan 07, 2016 69.30 70.21 67.57 68.00 1,743,259 -2.93(-4.14%)
Jan 06, 2016 69.54 70.99 69.51 70.93 1,511,059 +0.42(+0.60%)
Jan 05, 2016 71.49 72.85 70.24 70.51 1,336,153 -0.59(-0.84%)
Jan 04, 2016 71.33 71.33 69.23 71.11 1,569,493 -1.42(-1.96%)
Dec 31, 2015 73.55 72.53 72.53 72.53 751,335 -1.26(-1.70%)
Dec 30, 2015 74.01 74.50 72.56 73.78 471,210 -0.48(-0.65%)
Dec 29, 2015 73.24 74.95 73.21 74.26 800,801 +1.42(+1.95%)
Dec 28, 2015 73.06 73.43 72.18 72.84 862,740 -0.22(-0.30%)
Dec 24, 2015 72.96 73.06 73.06 73.06 488,999 +0.15(+0.21%)
Dec 23, 2015 72.65 73.38 72.65 72.91 594,575 +0.71(+0.98%)
Dec 22, 2015 71.90 72.80 71.53 72.20 997,342 +0.78(+1.09%)
Dec 21, 2015 72.03 72.30 70.88 71.42 1,394,818 -0.20(-0.28%)
Dec 18, 2015 74.18 74.46 71.26 71.62 4,250,915 -2.83(-3.80%)
Dec 17, 2015 75.98 76.29 74.37 74.45 2,206,513 -1.45(-1.91%)
Dec 16, 2015 75.54 76.26 74.51 75.90 2,505,715 +0.79(+1.05%)
Dec 15, 2015 73.23 75.46 72.87 75.11 2,524,487 +2.77(+3.83%)
Dec 14, 2015 72.27 73.04 70.97 72.34 1,591,144 +0.36(+0.51%)
Dec 11, 2015 72.81 73.67 71.76 71.98 1,693,928 -1.69(-2.29%)
Dec 10, 2015 73.22 74.23 73.10 73.67 1,296,028 +0.28(+0.38%)
Dec 09, 2015 74.87 75.26 72.82 73.39 2,130,954 -1.89(-2.51%)
Dec 08, 2015 73.10 76.51 72.63 75.28 2,997,571 +1.84(+2.51%)
Dec 07, 2015 73.20 73.67 72.44 73.44 1,555,450 +0.37(+0.51%)
Dec 04, 2015 72.28 73.23 71.80 73.06 2,050,702 +0.78(+1.07%)
Dec 03, 2015 74.02 74.40 71.83 72.29 1,588,404 -1.72(-2.32%)
Dec 02, 2015 74.81 75.40 73.45 74.00 1,590,987 -0.61(-0.82%)
Dec 01, 2015 74.43 74.78 73.29 74.62 1,482,641 +1.11(+1.51%)
Nov 30, 2015 73.36 74.01 73.08 73.50 1,745,999 -0.17(-0.23%)
Nov 27, 2015 73.11 73.95 72.91 73.68 465,348 +0.47(+0.64%)
Nov 25, 2015 74.16 73.21 73.21 73.21 1,129,871 -0.50(-0.68%)
Nov 24, 2015 72.34 73.83 71.48 73.70 2,709,145 +1.01(+1.38%)
Nov 23, 2015 71.86 72.95 71.68 72.70 1,862,299 +0.75(+1.04%)
Nov 20, 2015 70.16 72.27 69.66 71.95 2,925,855 +2.33(+3.35%)
Nov 19, 2015 67.62 70.70 67.62 69.62 4,177,402 +1.99(+2.95%)
Nov 18, 2015 72.84 72.84 67.43 67.63 8,512,449 -7.55(-10.05%)
Nov 17, 2015 76.42 77.15 74.70 75.18 1,931,243 -0.96(-1.26%)
Nov 16, 2015 74.74 76.16 74.74 76.14 2,248,570 +1.45(+1.94%)
Nov 13, 2015 76.69 76.73 74.04 74.69 2,771,758 -2.24(-2.92%)
Nov 12, 2015 77.80 78.74 76.85 76.94 2,074,948 -0.61(-0.79%)
Nov 11, 2015 77.74 78.43 77.46 77.55 984,094 -0.19(-0.25%)
Nov 10, 2015 77.17 77.78 76.70 77.74 1,734,482 +0.65(+0.85%)
Nov 09, 2015 78.41 78.53 76.41 77.09 2,303,580 -1.54(-1.96%)
Nov 06, 2015 78.62 79.72 78.25 78.63 2,029,359 -0.10(-0.12%)
Nov 05, 2015 79.66 79.68 78.18 78.73 1,451,289 -0.58(-0.73%)
Nov 04, 2015 78.24 79.51 76.65 79.30 1,799,333 +0.93(+1.19%)
Nov 03, 2015 79.09 79.57 78.22 78.37 1,584,040 -0.96(-1.21%)
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.