Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.06 57.26 56.26 56.27 8,445,963 -0.92(-1.61%)
Feb 26, 2016 57.23 58.00 57.07 57.19 9,737,493 +0.20(+0.35%)
Feb 25, 2016 55.44 56.99 55.39 56.99 9,320,633 +1.81(+3.28%)
Feb 24, 2016 54.58 55.45 54.08 55.18 11,364,714 +0.17(+0.32%)
Feb 23, 2016 55.05 55.49 54.72 55.01 8,213,982 +0.04(+0.07%)
Feb 22, 2016 54.19 55.25 54.14 54.97 12,613,276 +0.79(+1.45%)
Feb 19, 2016 53.45 54.19 52.65 54.19 11,033,458 +0.65(+1.21%)
Feb 18, 2016 53.14 53.87 52.97 53.54 10,572,111 +0.39(+0.74%)
Feb 17, 2016 53.54 53.54 52.17 53.14 11,309,743 +0.35(+0.66%)
Feb 16, 2016 52.60 52.99 51.91 52.80 8,818,612 +1.25(+2.43%)
Feb 12, 2016 52.41 51.54 51.54 51.54 11,197,004 +0.38(+0.75%)
Feb 11, 2016 51.58 51.99 50.60 51.16 14,327,849 -1.29(-2.46%)
Feb 10, 2016 51.65 53.15 51.10 52.45 14,640,250 +1.58(+3.11%)
Feb 09, 2016 49.79 51.32 49.59 50.87 11,946,347 +0.58(+1.16%)
Feb 08, 2016 51.25 51.35 49.01 50.28 23,122,798 -1.95(-3.73%)
Feb 05, 2016 54.60 54.62 52.05 52.23 15,779,306 -2.74(-4.99%)
Feb 04, 2016 56.66 56.79 54.81 54.97 11,444,471 -2.12(-3.71%)
Feb 03, 2016 57.45 57.47 56.00 57.09 7,895,768 -0.05(-0.10%)
Feb 02, 2016 57.57 58.01 56.93 57.15 10,353,060 -0.56(-0.97%)
Feb 01, 2016 56.41 57.99 56.37 57.70 9,027,149 +1.05(+1.85%)
Jan 29, 2016 55.91 56.79 55.91 56.65 11,465,899 +0.74(+1.32%)
Jan 28, 2016 55.11 56.28 54.83 55.91 11,146,969 +1.48(+2.72%)
Jan 27, 2016 55.69 55.82 54.09 54.43 9,405,007 -1.40(-2.50%)
Jan 26, 2016 55.26 56.07 55.06 55.83 8,761,483 +0.37(+0.68%)
Jan 25, 2016 55.81 56.00 55.38 55.46 11,364,660 -0.16(-0.30%)
Jan 22, 2016 55.99 56.16 55.35 55.62 9,227,405 +0.29(+0.53%)
Jan 21, 2016 53.98 55.88 53.96 55.33 17,644,022 +1.39(+2.57%)
Jan 20, 2016 52.30 54.44 51.86 53.94 17,768,858 +0.66(+1.23%)
Jan 19, 2016 53.16 53.97 52.69 53.28 10,861,798 +0.69(+1.32%)
Jan 15, 2016 52.01 52.59 52.59 52.59 13,362,958 -0.87(-1.62%)
Jan 14, 2016 53.90 54.22 52.33 53.45 10,932,127 -0.25(-0.46%)
Jan 13, 2016 55.30 55.30 53.60 53.70 10,881,510 -1.06(-1.94%)
Jan 12, 2016 55.14 55.56 54.42 54.76 9,075,699 +0.36(+0.65%)
Jan 11, 2016 53.87 54.85 53.48 54.40 14,036,834 +0.62(+1.16%)
Jan 08, 2016 54.87 55.54 53.59 53.78 12,249,719 -0.90(-1.64%)
Jan 07, 2016 55.17 55.97 54.61 54.68 11,900,730 -1.50(-2.67%)
Jan 06, 2016 56.00 56.68 55.87 56.18 7,170,199 -0.81(-1.43%)
Jan 05, 2016 56.39 57.18 56.39 56.99 9,995,958 +0.79(+1.40%)
Jan 04, 2016 55.83 56.56 55.60 56.20 12,719,139 -0.90(-1.57%)
Dec 31, 2015 57.69 57.10 57.10 57.10 7,065,184 -0.69(-1.19%)
Dec 30, 2015 58.80 58.84 57.71 57.78 6,364,989 -0.92(-1.57%)
Dec 29, 2015 58.75 58.91 58.49 58.71 7,336,156 +0.41(+0.71%)
Dec 28, 2015 57.75 58.36 57.37 58.30 9,616,127 +0.58(+1.00%)
Dec 24, 2015 58.97 57.72 57.72 57.72 15,204,588 -1.07(-1.83%)
Dec 23, 2015 62.23 62.30 58.39 58.79 125,481,312 -1.43(-2.38%)
Dec 22, 2015 60.06 60.23 59.30 60.23 18,689,486 +0.94(+1.58%)
Dec 21, 2015 59.24 59.53 58.75 59.29 9,806,154 +0.58(+1.00%)
Dec 18, 2015 59.26 59.63 58.64 58.71 15,110,301 -0.78(-1.31%)
Dec 17, 2015 60.16 60.23 59.42 59.48 8,098,401 -0.32(-0.54%)
Dec 16, 2015 59.10 59.93 58.84 59.81 8,248,816 +1.06(+1.80%)
Dec 15, 2015 59.20 59.38 58.65 58.75 7,490,321 +0.34(+0.59%)
Dec 14, 2015 57.84 58.62 57.61 58.41 8,743,326 +0.72(+1.24%)
Dec 11, 2015 58.30 58.35 57.41 57.69 9,058,768 -1.07(-1.83%)
Dec 10, 2015 58.80 59.22 58.47 58.76 6,219,743 -0.09(-0.16%)
Dec 09, 2015 59.73 60.09 58.35 58.85 8,128,478 -1.31(-2.17%)
Dec 08, 2015 59.78 60.62 59.58 60.16 6,135,349 +0.05(+0.08%)
Dec 07, 2015 60.64 60.71 59.66 60.11 6,763,472 -0.19(-0.31%)
Dec 04, 2015 59.15 60.57 59.15 60.30 8,130,949 +1.46(+2.49%)
Dec 03, 2015 60.66 60.77 58.78 58.84 11,680,470 -1.61(-2.66%)
Dec 02, 2015 60.54 60.71 60.20 60.45 8,730,172 -0.30(-0.49%)
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.