Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 63.54 63.69 63.20 63.39 4,875,238 -0.15(-0.24%)
Nov 29, 2016 63.16 63.88 63.16 63.54 3,167,273 +0.43(+0.68%)
Nov 28, 2016 63.08 63.67 62.77 63.11 3,486,915 -0.23(-0.36%)
Nov 25, 2016 63.13 63.45 62.97 63.34 871,985 +0.19(+0.30%)
Nov 23, 2016 63.15 63.15 63.15 0 +0.42(+0.67%)
Nov 22, 2016 62.02 62.84 62.00 62.73 2,545,436 +0.73(+1.18%)
Nov 21, 2016 62.33 62.37 61.88 62.00 2,922,835 -0.36(-0.58%)
Nov 18, 2016 61.83 62.45 61.38 62.36 4,719,453 +1.60(+2.63%)
Nov 17, 2016 60.56 60.91 60.37 60.76 2,884,113 +0.36(+0.60%)
Nov 16, 2016 60.49 60.75 60.34 60.40 4,922,506 -0.30(-0.49%)
Nov 15, 2016 60.78 60.94 60.37 60.70 4,151,920 +0.00(+0.00%)
Nov 14, 2016 61.10 61.45 60.64 60.70 3,694,134 +0.00(+0.00%)
Nov 11, 2016 61.22 61.30 60.62 60.70 5,618,947 -0.64(-1.04%)
Nov 10, 2016 61.72 62.10 61.27 61.34 6,740,331 -0.53(-0.86%)
Nov 09, 2016 61.02 62.10 60.76 61.87 4,187,637 -0.13(-0.21%)
Nov 08, 2016 62.08 62.20 61.65 62.00 4,925,375 -0.01(-0.02%)
Nov 07, 2016 60.65 62.04 60.23 62.01 4,956,155 +2.20(+3.68%)
Nov 04, 2016 60.18 60.25 59.57 59.81 4,125,211 -0.34(-0.57%)
Nov 03, 2016 59.89 60.45 59.73 60.15 7,187,780 +0.45(+0.75%)
Nov 02, 2016 60.67 60.68 59.62 59.70 10,132,800 -0.99(-1.63%)
Nov 01, 2016 62.21 62.63 60.58 60.69 12,111,813 -25.59(-29.66%)
Oct 31, 2016 86.33 86.34 85.58 86.28 3,895,866 +0.56(+0.65%)
Oct 28, 2016 85.30 85.92 85.08 85.72 2,094,227 +0.36(+0.42%)
Oct 27, 2016 86.04 86.08 85.17 85.36 2,251,181 -0.37(-0.43%)
Oct 26, 2016 85.44 85.89 85.23 85.73 2,261,868 +0.00(+0.00%)
Oct 25, 2016 86.52 87.13 85.56 85.73 2,963,379 -2.07(-2.36%)
Oct 24, 2016 87.03 88.00 86.93 87.80 3,493,528 +0.83(+0.95%)
Oct 21, 2016 86.04 87.15 86.00 86.97 6,591,274 +0.77(+0.89%)
Oct 20, 2016 86.73 86.94 86.13 86.20 2,477,915 -1.04(-1.19%)
Oct 19, 2016 86.77 87.47 86.33 87.24 3,663,537 +1.08(+1.25%)
Oct 18, 2016 87.44 87.46 86.16 86.16 3,144,075 -0.57(-0.66%)
Oct 17, 2016 88.51 88.70 86.65 86.73 4,622,916 -2.45(-2.75%)
Oct 14, 2016 89.84 90.05 89.18 89.18 4,794,154 -0.19(-0.21%)
Oct 13, 2016 88.56 90.03 88.40 89.37 4,181,352 +0.43(+0.48%)
Oct 12, 2016 88.49 89.61 87.88 88.94 4,442,601 +0.69(+0.78%)
Oct 11, 2016 90.43 90.68 88.18 88.25 6,487,609 +0.86(+0.98%)
Oct 10, 2016 88.05 88.52 87.33 87.39 4,985,620 -0.33(-0.38%)
Oct 07, 2016 87.71 87.98 87.15 87.72 6,254,439 +0.28(+0.32%)
Oct 06, 2016 86.95 87.78 86.55 87.44 8,630,831 -1.18(-1.33%)
Oct 05, 2016 90.54 90.71 88.31 88.62 9,043,151 -1.66(-1.84%)
Oct 04, 2016 91.18 91.90 90.23 90.28 4,015,055 -0.64(-0.70%)
Oct 03, 2016 90.81 91.28 90.52 90.92 3,188,788 +0.11(+0.12%)
Sep 30, 2016 89.88 91.50 89.84 90.81 3,606,459 +1.00(+1.11%)
Sep 29, 2016 90.25 90.84 89.66 89.81 2,221,146 -0.41(-0.45%)
Sep 28, 2016 89.89 90.30 89.50 90.22 2,418,267 +0.36(+0.40%)
Sep 27, 2016 89.76 90.31 89.25 89.86 3,332,761 +0.34(+0.38%)
Sep 26, 2016 90.22 90.45 89.48 89.52 3,554,731 -1.12(-1.24%)
Sep 23, 2016 89.64 90.88 89.59 90.64 2,180,788 +0.17(+0.19%)
Sep 22, 2016 90.27 90.82 90.09 90.47 1,768,429 +0.84(+0.94%)
Sep 21, 2016 88.90 89.80 88.89 89.63 1,690,041 +0.82(+0.92%)
Sep 20, 2016 88.60 89.11 88.36 88.81 1,728,877 +0.42(+0.48%)
Sep 19, 2016 88.48 88.83 88.12 88.39 2,048,651 +0.35(+0.40%)
Sep 16, 2016 87.35 88.07 87.08 88.04 8,429,952 +0.25(+0.28%)
Sep 15, 2016 86.78 87.94 86.26 87.79 3,051,241 +0.86(+0.99%)
Sep 14, 2016 86.71 87.53 86.54 86.93 2,282,238 +0.22(+0.25%)
Sep 13, 2016 88.00 88.02 86.52 86.71 2,980,964 -1.95(-2.20%)
Sep 12, 2016 86.78 88.83 86.68 88.66 3,714,974 +1.69(+1.94%)
Sep 09, 2016 88.43 88.43 86.97 86.97 3,725,977 -1.92(-2.16%)
Sep 08, 2016 90.03 90.19 88.84 88.89 3,498,427 -1.71(-1.89%)
Sep 07, 2016 91.05 91.11 90.19 90.60 4,157,043 -0.65(-0.71%)
Sep 06, 2016 91.59 91.94 91.04 91.25 4,830,059 -0.01(-0.01%)
Sep 02, 2016 91.36 91.26 91.26 91.26 3,502,100 +0.50(+0.55%)
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.