Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 74.94 74.25 74.25 74.25 672,239 -1.11(-1.47%)
Dec 30, 2015 75.57 75.79 75.24 75.35 801,474 -0.32(-0.42%)
Dec 29, 2015 75.43 75.88 75.32 75.67 713,328 +0.49(+0.65%)
Dec 28, 2015 75.02 75.21 74.60 75.18 619,370 +0.06(+0.08%)
Dec 24, 2015 75.09 75.12 75.12 75.12 351,569 -0.02(-0.02%)
Dec 23, 2015 74.74 75.20 74.12 75.14 896,996 +0.51(+0.68%)
Dec 22, 2015 74.44 74.68 73.31 74.63 954,383 +0.46(+0.62%)
Dec 21, 2015 74.13 74.35 73.59 74.17 1,056,549 +0.35(+0.47%)
Dec 18, 2015 74.10 74.11 73.06 73.82 2,227,597 -0.89(-1.19%)
Dec 17, 2015 76.06 76.17 74.38 74.71 1,539,322 -1.32(-1.74%)
Dec 16, 2015 74.70 76.52 74.70 76.03 2,023,824 +1.72(+2.32%)
Dec 15, 2015 75.06 75.59 73.75 74.31 2,350,816 -0.47(-0.62%)
Dec 14, 2015 72.87 74.98 72.78 74.78 2,735,623 +2.06(+2.84%)
Dec 11, 2015 71.40 73.64 71.23 72.72 2,307,339 +0.55(+0.76%)
Dec 10, 2015 71.94 72.79 71.83 72.17 1,225,119 +0.13(+0.18%)
Dec 09, 2015 72.51 73.18 71.95 72.03 1,197,123 -1.04(-1.42%)
Dec 08, 2015 72.32 73.46 72.10 73.07 1,649,897 +0.60(+0.83%)
Dec 07, 2015 71.89 72.59 71.71 72.47 1,109,117 +0.53(+0.74%)
Dec 04, 2015 70.54 72.18 70.54 71.94 1,310,984 +1.61(+2.29%)
Dec 03, 2015 70.94 71.25 69.86 70.33 1,235,408 -0.54(-0.76%)
Dec 02, 2015 71.38 71.82 70.57 70.87 1,431,951 -0.34(-0.48%)
Dec 01, 2015 71.82 72.24 70.89 71.21 3,037,980 -0.57(-0.80%)
Nov 30, 2015 72.33 72.62 71.78 71.78 1,840,729 -0.57(-0.79%)
Nov 27, 2015 72.18 72.96 71.94 72.36 767,391 +0.07(+0.10%)
Nov 25, 2015 71.73 72.28 72.28 72.28 1,515,814 +0.32(+0.45%)
Nov 24, 2015 70.74 72.09 70.74 71.96 2,846,114 +0.72(+1.02%)
Nov 23, 2015 70.23 71.23 70.20 71.23 1,671,676 +1.37(+1.96%)
Nov 20, 2015 70.53 70.82 69.82 69.87 1,948,399 -0.41(-0.59%)
Nov 19, 2015 70.64 71.16 70.22 70.28 1,326,537 -0.19(-0.27%)
Nov 18, 2015 69.33 70.70 68.82 70.47 1,928,545 +1.44(+2.08%)
Nov 17, 2015 69.99 70.28 68.59 69.03 1,849,370 -0.97(-1.39%)
Nov 16, 2015 69.27 70.03 69.20 70.01 1,599,890 +0.78(+1.12%)
Nov 13, 2015 70.38 70.66 68.84 69.23 1,859,231 -1.11(-1.57%)
Nov 12, 2015 71.55 71.62 70.29 70.34 1,259,787 -1.18(-1.65%)
Nov 11, 2015 71.03 71.85 70.87 71.52 1,098,127 +0.65(+0.92%)
Nov 10, 2015 70.40 70.97 69.89 70.87 1,439,938 +0.56(+0.80%)
Nov 09, 2015 71.03 71.17 69.87 70.31 1,671,411 -0.86(-1.21%)
Nov 06, 2015 72.06 72.28 70.55 71.17 1,528,453 -1.28(-1.77%)
Nov 05, 2015 72.83 73.08 72.21 72.45 1,552,913 +0.00(+0.00%)
Nov 04, 2015 72.97 73.07 71.91 72.45 1,721,851 -0.29(-0.40%)
Nov 03, 2015 72.53 73.04 72.16 72.73 2,006,592 +0.08(+0.11%)
Nov 02, 2015 73.40 73.68 72.02 72.65 2,308,593 -0.60(-0.82%)
Oct 30, 2015 73.61 74.16 73.24 73.25 1,623,621 -0.22(-0.30%)
Oct 29, 2015 72.85 74.06 71.91 73.48 4,205,923 +0.59(+0.82%)
Oct 28, 2015 75.12 75.51 72.70 72.88 4,972,617 -5.03(-6.46%)
Oct 27, 2015 78.18 78.43 77.43 77.91 1,641,337 -0.52(-0.66%)
Oct 26, 2015 79.00 79.14 77.86 78.43 1,134,237 -0.59(-0.74%)
Oct 23, 2015 79.50 79.91 78.41 79.02 917,435 -0.21(-0.27%)
Oct 22, 2015 78.17 79.44 78.09 79.23 1,206,677 +1.55(+2.00%)
Oct 21, 2015 77.97 78.30 77.66 77.68 1,284,767 -0.13(-0.17%)
Oct 20, 2015 78.47 78.50 77.67 77.81 1,029,766 -0.86(-1.09%)
Oct 19, 2015 78.47 79.05 78.47 78.67 594,984 -0.02(-0.03%)
Oct 16, 2015 78.63 79.00 78.15 78.70 634,321 +0.45(+0.58%)
Oct 15, 2015 78.44 78.68 77.32 78.24 926,748 +0.36(+0.46%)
Oct 14, 2015 79.02 79.21 77.69 77.89 991,604 -1.19(-1.50%)
Oct 13, 2015 79.95 80.22 78.93 79.08 1,286,706 -1.10(-1.37%)
Oct 12, 2015 79.87 80.41 79.76 80.18 597,221 +0.42(+0.53%)
Oct 09, 2015 80.07 80.45 79.50 79.76 908,158 -0.36(-0.45%)
Oct 08, 2015 79.00 80.27 78.56 80.12 1,199,407 +1.10(+1.39%)
Oct 07, 2015 78.18 79.05 77.65 79.02 1,504,056 +1.24(+1.59%)
Oct 06, 2015 78.85 78.86 77.19 77.78 1,534,888 -1.09(-1.38%)
Oct 05, 2015 78.29 79.24 77.94 78.87 2,180,486 +0.97(+1.25%)
Oct 02, 2015 75.01 77.93 75.01 77.90 1,477,503 +1.87(+2.46%)
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.