Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.30 55.53 53.34 55.47 4,962,933 +0.52(+0.95%)
Jan 28, 2016 58.93 59.53 53.46 54.95 6,549,082 -3.12(-5.37%)
Jan 27, 2016 60.04 60.32 57.43 58.07 3,433,679 -1.99(-3.31%)
Jan 26, 2016 57.96 61.14 56.46 60.06 7,205,030 +2.22(+3.84%)
Jan 25, 2016 57.99 58.98 57.05 57.84 3,480,445 -0.71(-1.21%)
Jan 22, 2016 57.65 58.92 56.41 58.55 3,027,445 +2.18(+3.87%)
Jan 21, 2016 54.96 57.35 53.93 56.37 3,739,627 +1.29(+2.34%)
Jan 20, 2016 51.76 56.18 51.75 55.08 4,885,560 +2.42(+4.60%)
Jan 19, 2016 53.58 54.00 51.22 52.66 3,621,565 +0.13(+0.25%)
Jan 15, 2016 51.78 52.53 52.53 52.53 3,605,000 -1.45(-2.69%)
Jan 14, 2016 53.21 54.41 51.14 53.98 3,964,781 +1.33(+2.53%)
Jan 13, 2016 55.08 56.51 52.30 52.65 3,549,021 -2.39(-4.34%)
Jan 12, 2016 54.32 55.69 53.59 55.04 3,540,797 +1.30(+2.42%)
Jan 11, 2016 54.18 55.39 52.92 53.74 4,690,630 -0.04(-0.07%)
Jan 08, 2016 56.50 56.84 53.52 53.78 4,032,094 -2.58(-4.58%)
Jan 07, 2016 55.53 57.67 54.85 56.36 3,441,655 -0.95(-1.66%)
Jan 06, 2016 58.35 58.66 56.48 57.31 3,898,487 -2.04(-3.44%)
Jan 05, 2016 59.90 61.13 59.29 59.35 2,254,168 -0.47(-0.79%)
Jan 04, 2016 59.76 60.60 59.02 59.82 3,096,641 -1.40(-2.29%)
Dec 31, 2015 62.24 61.22 61.22 61.22 1,500,400 -1.20(-1.92%)
Dec 30, 2015 62.53 63.12 62.00 62.42 1,679,016 -0.07(-0.11%)
Dec 29, 2015 62.35 62.63 61.91 62.49 2,479,171 +0.67(+1.08%)
Dec 28, 2015 62.37 62.52 60.96 61.82 1,238,065 -0.80(-1.28%)
Dec 24, 2015 62.86 62.62 62.62 62.62 1,094,700 -0.09(-0.14%)
Dec 23, 2015 63.17 63.63 62.43 62.71 1,118,815 +0.10(+0.16%)
Dec 22, 2015 61.54 62.76 61.07 62.61 1,732,438 +1.45(+2.37%)
Dec 21, 2015 61.33 61.39 60.10 61.16 1,725,712 +0.14(+0.23%)
Dec 18, 2015 61.02 62.28 60.55 61.02 10,405,358 -0.36(-0.59%)
Dec 17, 2015 62.08 62.92 61.18 61.38 2,427,317 -0.65(-1.05%)
Dec 16, 2015 61.45 62.20 59.90 62.03 2,090,253 +1.15(+1.89%)
Dec 15, 2015 58.77 61.94 58.42 60.88 4,176,544 +3.45(+6.01%)
Dec 14, 2015 57.30 59.31 56.09 57.43 7,630,255 +0.31(+0.54%)
Dec 11, 2015 57.47 58.09 55.92 57.12 7,288,754 -1.21(-2.07%)
Dec 10, 2015 58.41 59.31 57.82 58.33 3,923,127 -0.16(-0.27%)
Dec 09, 2015 58.81 60.40 57.76 58.49 5,301,581 -0.79(-1.33%)
Dec 08, 2015 58.63 60.14 58.15 59.28 3,702,713 -0.35(-0.59%)
Dec 07, 2015 62.60 63.71 59.19 59.63 4,545,239 -3.07(-4.90%)
Dec 04, 2015 60.17 63.00 59.75 62.70 3,851,276 +2.89(+4.83%)
Dec 03, 2015 62.04 62.04 59.17 59.81 4,613,796 -1.74(-2.83%)
Dec 02, 2015 62.08 63.13 61.18 61.55 3,773,394 -0.40(-0.65%)
Dec 01, 2015 61.73 62.63 60.34 61.95 4,258,794 +0.47(+0.76%)
Nov 30, 2015 62.58 62.85 60.21 61.48 2,847,660 -0.85(-1.36%)
Nov 27, 2015 61.08 62.46 60.96 62.33 949,846 +1.33(+2.18%)
Nov 25, 2015 60.37 61.00 61.00 61.00 1,432,800 +0.72(+1.19%)
Nov 24, 2015 59.66 60.61 59.56 60.28 2,015,917 +0.12(+0.20%)
Nov 23, 2015 59.56 60.29 58.92 60.16 2,960,819 +0.79(+1.33%)
Nov 20, 2015 59.53 60.34 58.69 59.37 1,958,898 -0.04(-0.07%)
Nov 19, 2015 59.41 61.02 58.32 59.41 2,352,931 +0.08(+0.13%)
Nov 18, 2015 57.77 59.81 57.56 59.33 3,173,912 +1.68(+2.91%)
Nov 17, 2015 57.11 59.11 56.35 57.65 2,472,089 +0.75(+1.32%)
Nov 16, 2015 56.36 57.56 55.85 56.90 2,923,188 -1.09(-1.88%)
Nov 13, 2015 56.43 60.40 56.00 57.99 6,199,000 +1.89(+3.37%)
Nov 12, 2015 57.40 58.05 55.96 56.10 5,711,711 -0.41(-0.73%)
Nov 11, 2015 55.55 57.50 54.82 56.51 5,052,767 +0.94(+1.69%)
Nov 10, 2015 54.24 55.88 52.07 55.57 5,205,319 +1.07(+1.96%)
Nov 09, 2015 55.66 57.50 53.93 54.50 5,471,507 -0.80(-1.45%)
Nov 06, 2015 53.24 56.35 50.62 55.30 8,457,860 +3.60(+6.96%)
Nov 05, 2015 58.60 60.42 47.38 51.70 17,732,758 -8.79(-14.53%)
Nov 04, 2015 60.95 61.75 58.46 60.49 3,543,984 -0.77(-1.26%)
Nov 03, 2015 61.78 62.84 60.58 61.26 2,222,275 -0.14(-0.23%)
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.