Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.73 55.09 54.00 55.09 83,611,688 +3.04(+5.83%)
Jan 28, 2016 51.86 52.21 51.27 52.05 62,249,984 +0.84(+1.63%)
Jan 27, 2016 52.01 52.20 51.02 51.22 36,751,504 -0.95(-1.82%)
Jan 26, 2016 51.79 52.44 51.55 52.17 28,885,596 +0.38(+0.73%)
Jan 25, 2016 51.94 52.65 51.65 51.79 34,682,240 -0.50(-0.96%)
Jan 22, 2016 51.41 52.33 51.26 52.29 37,555,788 +1.81(+3.59%)
Jan 21, 2016 51.00 51.58 50.30 50.48 40,186,180 -0.31(-0.61%)
Jan 20, 2016 49.98 51.38 49.10 50.79 63,269,856 +0.23(+0.45%)
Jan 19, 2016 51.48 51.68 50.06 50.56 43,507,624 -0.43(-0.84%)
Jan 15, 2016 51.31 50.99 50.99 50.99 71,820,704 -2.12(-3.99%)
Jan 14, 2016 52.00 53.42 51.57 53.11 52,372,884 +1.47(+2.85%)
Jan 13, 2016 53.80 54.07 51.30 51.64 66,876,656 -1.14(-2.16%)
Jan 12, 2016 52.76 53.10 52.06 52.78 36,093,824 +0.48(+0.92%)
Jan 11, 2016 52.51 52.85 51.46 52.30 36,931,936 -0.03(-0.06%)
Jan 08, 2016 52.37 53.28 52.15 52.33 48,753,968 +0.16(+0.31%)
Jan 07, 2016 52.70 53.48 52.07 52.17 56,556,316 -1.88(-3.48%)
Jan 06, 2016 54.32 54.40 53.64 54.05 39,512,488 -1.00(-1.82%)
Jan 05, 2016 54.93 55.39 54.54 55.05 34,059,172 +0.25(+0.46%)
Jan 04, 2016 54.32 54.80 53.39 54.80 53,772,488 -0.68(-1.23%)
Dec 31, 2015 56.04 55.48 55.48 55.48 27,334,100 -0.83(-1.47%)
Dec 30, 2015 56.47 56.78 56.29 56.31 21,703,116 -0.24(-0.42%)
Dec 29, 2015 56.29 56.85 56.06 56.55 27,729,348 +0.60(+1.07%)
Dec 28, 2015 55.35 55.95 54.98 55.95 22,455,276 +0.28(+0.50%)
Dec 24, 2015 55.86 55.67 55.67 55.67 9,570,000 -0.15(-0.27%)
Dec 23, 2015 55.70 55.88 55.44 55.82 27,278,896 +0.47(+0.85%)
Dec 22, 2015 54.99 55.48 54.50 55.35 28,320,940 +0.52(+0.95%)
Dec 21, 2015 54.88 55.35 54.23 54.83 37,245,048 +0.70(+1.29%)
Dec 18, 2015 55.77 56.00 54.03 54.13 84,684,160 -1.57(-2.82%)
Dec 17, 2015 56.36 56.79 55.53 55.70 41,260,824 -0.43(-0.77%)
Dec 16, 2015 55.54 56.24 54.76 56.13 37,488,080 +0.93(+1.68%)
Dec 15, 2015 55.66 55.90 55.09 55.20 39,832,328 +0.06(+0.11%)
Dec 14, 2015 54.33 55.21 53.68 55.14 46,999,708 +1.08(+2.00%)
Dec 11, 2015 54.71 55.10 54.01 54.06 39,549,496 -1.21(-2.19%)
Dec 10, 2015 55.39 55.66 55.01 55.27 31,772,718 +0.29(+0.53%)
Dec 09, 2015 55.37 55.87 54.51 54.98 36,366,080 -0.81(-1.45%)
Dec 08, 2015 55.47 56.10 54.99 55.79 32,753,876 -0.02(-0.04%)
Dec 07, 2015 55.79 55.97 55.29 55.81 30,707,616 -0.10(-0.18%)
Dec 04, 2015 54.12 56.23 54.10 55.91 43,963,664 +1.71(+3.15%)
Dec 03, 2015 55.49 55.76 53.93 54.20 38,627,116 -1.01(-1.83%)
Dec 02, 2015 55.32 55.96 55.06 55.21 47,272,248 -0.01(-0.02%)
Dec 01, 2015 54.41 55.23 54.30 55.22 39,935,080 +0.87(+1.60%)
Nov 30, 2015 54.54 54.96 54.00 54.35 56,228,460 +0.42(+0.78%)
Nov 27, 2015 53.80 54.08 53.79 53.93 9,009,132 +0.24(+0.45%)
Nov 25, 2015 54.09 53.69 53.69 53.69 21,005,100 -0.56(-1.03%)
Nov 24, 2015 53.92 54.44 53.58 54.25 24,598,518 +0.06(+0.11%)
Nov 23, 2015 54.25 54.46 53.75 54.19 28,233,828 +0.00(+0.00%)
Nov 20, 2015 54.25 54.30 53.27 54.19 37,147,608 +0.25(+0.46%)
Nov 19, 2015 53.99 54.66 53.78 53.94 28,148,928 +0.09(+0.17%)
Nov 18, 2015 53.00 53.98 52.98 53.85 29,722,688 +0.88(+1.66%)
Nov 17, 2015 53.17 53.53 52.85 52.97 31,550,956 -0.80(-1.48%)
Nov 16, 2015 53.08 53.89 52.85 53.77 32,126,888 +0.92(+1.75%)
Nov 13, 2015 53.07 53.29 52.53 52.84 36,848,176 -0.48(-0.90%)
Nov 12, 2015 53.48 53.98 53.19 53.32 35,346,488 -0.33(-0.62%)
Nov 11, 2015 53.70 54.20 53.46 53.65 36,514,304 +0.14(+0.26%)
Nov 10, 2015 54.07 54.13 53.27 53.51 55,278,940 -0.65(-1.20%)
Nov 09, 2015 54.55 54.87 53.56 54.16 32,507,060 -0.76(-1.38%)
Nov 06, 2015 54.09 54.98 53.99 54.92 32,851,204 +0.54(+0.99%)
Nov 05, 2015 54.49 54.70 54.00 54.38 31,467,096 -0.02(-0.04%)
Nov 04, 2015 54.18 54.88 54.06 54.40 37,085,512 +0.25(+0.46%)
Nov 03, 2015 52.93 54.39 52.90 54.15 36,590,804 +0.91(+1.71%)
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.