Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 70.71 72.41 70.48 72.37 4,323,663 +1.96(+2.78%)
Jan 28, 2016 69.79 71.11 69.31 70.41 4,090,756 +1.01(+1.46%)
Jan 27, 2016 69.48 70.42 69.04 69.40 2,916,541 -0.47(-0.67%)
Jan 26, 2016 67.93 70.05 67.76 69.87 3,113,862 +2.48(+3.68%)
Jan 25, 2016 68.77 69.31 67.37 67.39 4,972,551 -1.59(-2.31%)
Jan 22, 2016 69.23 69.63 68.67 68.98 5,373,405 +0.02(+0.03%)
Jan 21, 2016 68.32 69.88 67.69 68.96 4,231,294 +0.97(+1.43%)
Jan 20, 2016 67.82 68.53 66.48 67.99 5,313,570 -0.78(-1.13%)
Jan 19, 2016 67.43 69.29 67.35 68.77 6,933,743 +1.68(+2.50%)
Jan 15, 2016 68.25 67.09 67.09 67.09 6,832,500 -2.92(-4.17%)
Jan 14, 2016 69.25 70.25 67.86 70.01 3,768,639 +0.98(+1.42%)
Jan 13, 2016 70.51 70.51 68.77 69.03 4,857,182 -0.54(-0.78%)
Jan 12, 2016 68.57 69.79 68.46 69.57 3,266,812 +1.55(+2.28%)
Jan 11, 2016 68.51 68.91 67.26 68.02 4,235,724 -0.12(-0.18%)
Jan 08, 2016 69.24 69.77 67.97 68.14 4,310,742 -0.94(-1.36%)
Jan 07, 2016 69.81 70.42 68.67 69.08 7,911,464 -2.44(-3.41%)
Jan 06, 2016 71.21 71.98 70.82 71.52 3,630,017 -0.51(-0.71%)
Jan 05, 2016 72.83 73.20 71.31 72.03 3,791,087 -0.18(-0.25%)
Jan 04, 2016 71.32 72.25 70.64 72.21 3,466,289 -0.84(-1.15%)
Dec 31, 2015 73.64 73.05 73.05 73.05 1,748,100 -0.76(-1.03%)
Dec 30, 2015 74.16 74.38 73.71 73.81 2,211,600 -0.43(-0.58%)
Dec 29, 2015 74.18 74.75 73.77 74.24 2,661,647 +0.40(+0.54%)
Dec 28, 2015 73.65 73.95 73.06 73.84 3,460,742 -0.16(-0.22%)
Dec 24, 2015 73.84 74.00 74.00 74.00 1,530,200 -0.12(-0.16%)
Dec 23, 2015 73.13 74.28 73.10 74.12 3,450,688 +1.12(+1.53%)
Dec 22, 2015 73.59 73.65 72.06 73.00 4,516,426 -0.40(-0.54%)
Dec 21, 2015 72.01 73.63 72.01 73.40 4,826,439 +1.56(+2.17%)
Dec 18, 2015 71.84 72.17 71.00 71.84 5,028,859 -0.36(-0.50%)
Dec 17, 2015 73.54 74.01 72.20 72.20 3,230,627 -1.34(-1.82%)
Dec 16, 2015 73.10 73.75 72.09 73.54 3,170,349 +0.93(+1.28%)
Dec 15, 2015 72.39 72.92 72.08 72.61 4,901,691 +0.96(+1.34%)
Dec 14, 2015 71.16 71.68 70.48 71.65 4,340,182 +0.35(+0.49%)
Dec 11, 2015 72.59 72.97 70.93 71.30 3,902,423 -1.89(-2.58%)
Dec 10, 2015 74.00 74.10 71.17 73.19 6,503,137 -0.61(-0.83%)
Dec 09, 2015 75.53 76.53 73.65 73.80 5,161,383 -1.79(-2.37%)
Dec 08, 2015 75.31 76.35 74.25 75.59 3,012,734 -0.82(-1.07%)
Dec 07, 2015 75.93 76.64 75.01 76.41 3,624,927 +0.27(+0.35%)
Dec 04, 2015 73.68 76.42 73.50 76.14 3,981,110 +3.01(+4.12%)
Dec 03, 2015 75.07 75.18 72.92 73.13 3,963,783 -1.82(-2.43%)
Dec 02, 2015 74.50 75.50 74.47 74.95 3,532,807 +0.47(+0.63%)
Dec 01, 2015 73.20 74.80 73.20 74.48 5,073,230 +1.97(+2.72%)
Nov 30, 2015 72.79 73.07 72.42 72.51 3,212,295 -0.45(-0.62%)
Nov 27, 2015 72.69 73.00 72.20 72.96 1,839,557 +0.37(+0.51%)
Nov 25, 2015 72.67 72.59 72.59 72.59 2,316,900 +0.21(+0.29%)
Nov 24, 2015 71.84 72.68 71.62 72.38 2,189,448 -0.31(-0.43%)
Nov 23, 2015 72.81 73.28 72.53 72.69 2,555,023 -0.07(-0.10%)
Nov 20, 2015 72.16 73.34 71.86 72.76 4,262,446 +1.08(+1.51%)
Nov 19, 2015 71.00 71.99 70.76 71.68 3,179,036 +0.56(+0.79%)
Nov 18, 2015 70.00 71.30 69.72 71.12 4,782,187 +1.18(+1.69%)
Nov 17, 2015 68.79 70.05 68.57 69.94 5,056,894 +1.12(+1.63%)
Nov 16, 2015 69.11 69.36 68.20 68.82 3,431,140 -0.65(-0.94%)
Nov 13, 2015 69.37 69.87 67.88 69.47 7,995,220 +2.35(+3.50%)
Nov 12, 2015 68.32 68.47 66.69 67.12 6,484,642 -1.32(-1.93%)
Nov 11, 2015 69.13 69.32 68.27 68.44 2,695,446 -0.32(-0.47%)
Nov 10, 2015 68.83 69.31 68.34 68.76 2,953,355 -0.24(-0.35%)
Nov 09, 2015 70.67 70.67 68.40 69.00 4,992,500 -2.24(-3.14%)
Nov 06, 2015 70.88 71.34 70.50 71.24 2,517,991 +0.07(+0.10%)
Nov 05, 2015 71.66 71.93 70.78 71.17 2,585,895 -0.37(-0.52%)
Nov 04, 2015 72.28 72.47 71.34 71.54 2,353,410 -0.67(-0.93%)
Nov 03, 2015 71.47 72.46 71.40 72.21 2,665,015 +0.38(+0.53%)
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.