Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 75.72 75.30 75.30 75.30 571,391 -0.70(-0.92%)
Dec 30, 2015 76.78 77.07 75.98 75.99 443,443 -0.79(-1.03%)
Dec 29, 2015 76.15 77.49 74.64 76.78 709,830 +1.06(+1.40%)
Dec 28, 2015 74.89 75.75 74.69 75.73 590,447 +0.28(+0.37%)
Dec 24, 2015 75.92 75.45 75.45 75.45 279,450 -0.34(-0.45%)
Dec 23, 2015 75.47 75.83 74.21 75.79 601,951 +0.58(+0.77%)
Dec 22, 2015 74.97 75.82 73.95 75.21 1,226,817 +0.56(+0.76%)
Dec 21, 2015 75.61 75.93 74.05 74.64 1,287,623 -0.84(-1.11%)
Dec 18, 2015 75.25 76.12 74.88 75.48 2,035,982 -0.14(-0.19%)
Dec 17, 2015 77.59 78.11 75.60 75.62 882,658 -1.96(-2.52%)
Dec 16, 2015 77.43 78.11 76.04 77.58 1,229,955 +0.80(+1.04%)
Dec 15, 2015 78.11 78.38 76.74 76.78 1,399,027 -0.92(-1.18%)
Dec 14, 2015 77.73 78.46 76.80 77.69 894,828 +0.28(+0.36%)
Dec 11, 2015 77.32 78.55 77.00 77.41 867,854 -0.84(-1.07%)
Dec 10, 2015 77.99 78.86 76.89 78.25 981,610 -0.04(-0.06%)
Dec 09, 2015 78.52 80.47 77.57 78.29 1,218,692 -1.00(-1.26%)
Dec 08, 2015 78.62 80.33 77.01 79.29 1,481,919 +1.85(+2.39%)
Dec 07, 2015 77.67 77.75 76.63 77.44 800,816 -0.10(-0.12%)
Dec 04, 2015 75.75 77.75 75.54 77.53 1,606,396 +2.10(+2.78%)
Dec 03, 2015 78.01 78.28 75.13 75.44 1,702,080 -3.29(-4.18%)
Dec 02, 2015 79.25 79.46 78.59 78.73 499,578 -0.23(-0.29%)
Dec 01, 2015 79.08 79.90 78.42 78.96 875,572 +0.27(+0.35%)
Nov 30, 2015 80.39 80.46 78.34 78.69 874,538 -1.81(-2.25%)
Nov 27, 2015 80.50 80.72 79.62 80.50 315,216 +0.24(+0.30%)
Nov 25, 2015 80.61 80.26 80.26 80.26 536,644 +0.12(+0.15%)
Nov 24, 2015 80.11 80.54 79.60 80.14 849,356 -0.41(-0.50%)
Nov 23, 2015 80.15 81.48 79.87 80.54 908,221 +0.57(+0.72%)
Nov 20, 2015 79.06 80.10 78.71 79.97 1,072,492 +1.38(+1.76%)
Nov 19, 2015 77.26 79.48 77.26 78.59 1,106,916 +0.96(+1.24%)
Nov 18, 2015 76.43 77.81 75.82 77.63 1,118,735 +1.76(+2.32%)
Nov 17, 2015 76.80 76.94 75.57 75.87 1,084,058 -0.70(-0.92%)
Nov 16, 2015 75.08 76.63 74.71 76.57 923,111 +1.54(+2.05%)
Nov 13, 2015 78.81 78.81 74.91 75.03 1,929,718 -4.02(-5.09%)
Nov 12, 2015 80.03 80.72 79.03 79.06 829,284 -1.24(-1.55%)
Nov 11, 2015 81.26 81.26 80.00 80.30 490,246 -0.52(-0.64%)
Nov 10, 2015 80.61 81.10 79.75 80.82 854,596 -0.05(-0.07%)
Nov 09, 2015 81.93 82.04 80.24 80.87 640,293 -1.19(-1.45%)
Nov 06, 2015 82.00 82.38 81.48 82.06 765,940 -0.24(-0.29%)
Nov 05, 2015 81.72 82.60 81.49 82.29 883,106 +0.81(+0.99%)
Nov 04, 2015 80.91 81.63 80.25 81.48 1,298,348 +0.20(+0.25%)
Nov 03, 2015 81.01 81.61 80.19 81.28 1,042,089 +0.37(+0.46%)
Nov 02, 2015 81.19 81.49 80.13 80.91 891,320 -0.27(-0.34%)
Oct 30, 2015 80.46 81.73 80.09 81.19 1,006,826 +1.10(+1.37%)
Oct 29, 2015 80.29 81.06 79.36 80.09 783,080 -0.39(-0.48%)
Oct 28, 2015 79.76 80.54 79.07 80.47 805,733 +0.80(+1.00%)
Oct 27, 2015 80.12 80.29 78.68 79.67 876,332 -0.92(-1.14%)
Oct 26, 2015 79.87 80.69 79.31 80.60 1,492,925 +1.13(+1.43%)
Oct 23, 2015 80.84 81.08 78.00 79.46 1,457,870 -0.52(-0.65%)
Oct 22, 2015 79.22 80.04 76.39 79.98 3,529,907 +4.19(+5.53%)
Oct 21, 2015 76.45 76.80 75.39 75.79 1,839,909 -0.18(-0.23%)
Oct 20, 2015 76.30 76.67 75.49 75.97 1,013,747 -0.46(-0.60%)
Oct 19, 2015 74.67 76.46 74.53 76.42 1,690,933 +1.55(+2.07%)
Oct 16, 2015 74.43 74.94 74.17 74.88 950,621 +0.46(+0.61%)
Oct 15, 2015 74.46 74.81 73.41 74.42 1,527,062 +0.47(+0.64%)
Oct 14, 2015 74.33 74.68 73.39 73.95 1,200,505 -0.27(-0.37%)
Oct 13, 2015 75.36 76.12 74.01 74.22 1,633,340 -1.12(-1.49%)
Oct 12, 2015 78.17 78.17 75.07 75.34 2,265,796 -3.43(-4.35%)
Oct 09, 2015 78.27 78.83 77.93 78.77 956,618 +0.39(+0.49%)
Oct 08, 2015 77.22 78.87 77.19 78.38 1,116,351 +0.52(+0.67%)
Oct 07, 2015 76.34 77.91 76.14 77.86 1,775,525 +1.79(+2.36%)
Oct 06, 2015 77.80 77.87 75.79 76.07 953,566 -1.62(-2.08%)
Oct 05, 2015 77.06 77.93 76.74 77.69 1,593,237 +1.40(+1.83%)
Oct 02, 2015 74.52 76.31 73.65 76.29 1,529,640 +0.76(+1.01%)
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.