Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.15 61.67 61.67 61.67 1,845,651 +0.49(+0.80%)
Dec 30, 2015 62.01 63.03 60.95 61.18 2,141,335 -1.32(-2.11%)
Dec 29, 2015 61.55 63.53 61.46 62.50 2,933,266 +1.59(+2.60%)
Dec 28, 2015 61.50 61.57 59.27 60.91 2,098,163 -0.74(-1.20%)
Dec 24, 2015 61.19 61.65 61.65 61.65 1,503,244 +0.20(+0.32%)
Dec 23, 2015 60.74 62.17 60.52 61.46 2,741,893 +1.16(+1.92%)
Dec 22, 2015 58.76 61.05 57.95 60.30 3,997,836 +1.68(+2.87%)
Dec 21, 2015 56.61 58.91 55.98 58.61 3,352,566 +2.10(+3.72%)
Dec 18, 2015 57.14 58.33 56.39 56.51 8,650,450 -0.78(-1.35%)
Dec 17, 2015 61.59 61.67 57.22 57.29 4,204,251 -4.21(-6.84%)
Dec 16, 2015 59.87 61.68 58.68 61.49 4,699,910 +2.63(+4.47%)
Dec 15, 2015 56.81 59.90 56.50 58.86 4,493,524 +2.91(+5.21%)
Dec 14, 2015 56.42 57.76 55.16 55.95 3,264,046 -0.32(-0.57%)
Dec 11, 2015 58.43 59.12 55.33 56.27 6,192,880 -2.97(-5.01%)
Dec 10, 2015 62.39 62.47 59.11 59.24 5,327,518 -3.08(-4.93%)
Dec 09, 2015 59.51 65.07 58.53 62.31 14,234,052 +7.23(+13.12%)
Dec 08, 2015 55.98 56.72 53.87 55.08 5,093,067 -2.50(-4.33%)
Dec 07, 2015 57.13 58.07 56.26 57.58 3,844,937 +0.00(+0.00%)
Dec 04, 2015 58.00 59.04 56.10 57.58 4,757,990 -0.43(-0.74%)
Dec 03, 2015 61.01 61.34 56.77 58.01 4,204,049 -3.05(-4.99%)
Dec 02, 2015 59.06 63.80 58.86 61.06 7,752,476 +1.51(+2.53%)
Dec 01, 2015 56.86 59.98 56.60 59.55 7,152,038 +3.60(+6.44%)
Nov 30, 2015 54.77 56.08 54.23 55.95 3,228,403 +1.53(+2.82%)
Nov 27, 2015 54.86 55.19 52.84 54.42 2,564,816 -1.07(-1.93%)
Nov 25, 2015 56.53 55.49 55.49 55.49 2,646,020 -0.62(-1.11%)
Nov 24, 2015 53.16 57.05 53.16 56.11 6,313,819 +2.42(+4.52%)
Nov 23, 2015 53.03 54.79 53.03 53.69 2,723,454 +0.60(+1.12%)
Nov 20, 2015 55.08 55.16 52.67 53.09 4,238,892 -1.98(-3.59%)
Nov 19, 2015 54.55 55.84 53.95 55.07 2,999,706 +0.42(+0.77%)
Nov 18, 2015 54.79 55.53 51.40 54.65 6,289,194 -0.22(-0.41%)
Nov 17, 2015 57.30 57.45 54.51 54.87 3,307,774 -1.72(-3.04%)
Nov 16, 2015 55.38 56.94 54.06 56.59 3,391,288 +1.15(+2.07%)
Nov 13, 2015 57.29 57.77 55.31 55.44 4,408,525 -2.23(-3.86%)
Nov 12, 2015 58.27 60.61 57.20 57.67 3,332,193 -0.98(-1.67%)
Nov 11, 2015 60.33 60.61 57.59 58.65 4,120,540 -1.29(-2.16%)
Nov 10, 2015 59.98 61.02 58.11 59.94 4,279,789 -0.80(-1.32%)
Nov 09, 2015 63.38 63.64 59.28 60.74 8,416,676 -4.76(-7.27%)
Nov 06, 2015 65.08 65.68 64.26 65.50 2,398,751 +0.89(+1.38%)
Nov 05, 2015 64.58 66.24 63.97 64.61 2,554,393 +0.10(+0.15%)
Nov 04, 2015 66.29 67.01 63.30 64.51 4,841,126 -1.23(-1.87%)
Nov 03, 2015 63.55 66.81 62.81 65.74 5,215,032 +1.83(+2.87%)
Nov 02, 2015 63.43 65.22 62.54 63.91 4,823,439 +1.98(+3.20%)
Oct 30, 2015 61.32 62.53 60.65 61.93 3,332,393 +0.04(+0.07%)
Oct 29, 2015 61.08 63.15 60.34 61.88 5,177,362 +2.30(+3.86%)
Oct 28, 2015 56.90 59.70 56.04 59.58 4,240,270 +2.43(+4.24%)
Oct 27, 2015 58.58 59.81 56.77 57.16 2,990,371 -1.64(-2.79%)
Oct 26, 2015 59.69 60.10 57.95 58.79 2,498,554 -1.05(-1.76%)
Oct 23, 2015 56.63 60.26 56.41 59.85 4,942,767 +3.91(+7.00%)
Oct 22, 2015 58.05 58.61 54.24 55.93 7,156,973 -1.14(-2.00%)
Oct 21, 2015 59.44 59.58 56.95 57.08 5,786,393 -2.17(-3.66%)
Oct 20, 2015 60.91 61.87 58.65 59.25 4,541,415 -1.18(-1.95%)
Oct 19, 2015 62.78 62.85 59.46 60.42 8,405,801 -4.12(-6.38%)
Oct 16, 2015 58.92 66.66 58.74 64.54 18,112,856 -0.76(-1.17%)
Oct 15, 2015 66.97 68.39 62.80 65.30 9,569,225 +1.23(+1.92%)
Oct 14, 2015 62.57 64.50 62.45 64.07 4,364,106 +1.81(+2.92%)
Oct 13, 2015 62.77 64.42 61.66 62.26 5,993,161 -0.78(-1.24%)
Oct 12, 2015 66.13 67.57 62.72 63.03 6,975,716 -3.72(-5.57%)
Oct 09, 2015 66.40 67.51 64.81 66.75 7,799,345 -0.45(-0.67%)
Oct 08, 2015 63.31 67.71 62.68 67.20 8,829,929 +3.47(+5.45%)
Oct 07, 2015 61.11 65.02 61.08 63.73 11,809,770 +3.67(+6.10%)
Oct 06, 2015 57.17 60.48 57.12 60.07 9,545,858 +2.62(+4.56%)
Oct 05, 2015 56.48 59.48 53.61 57.45 14,341,404 +1.21(+2.16%)
Oct 02, 2015 48.93 56.45 48.47 56.24 17,116,722 +10.46(+22.84%)
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.