Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.47 62.39 61.44 61.75 3,224,890 +0.28(+0.46%)
Feb 26, 2016 63.28 63.77 61.42 61.47 3,320,851 -2.42(-3.79%)
Feb 25, 2016 63.17 63.90 63.02 63.89 1,762,584 +0.88(+1.40%)
Feb 24, 2016 62.78 63.30 62.40 63.01 1,800,743 +0.25(+0.40%)
Feb 23, 2016 62.47 62.94 62.10 62.76 1,943,760 -0.09(-0.14%)
Feb 22, 2016 62.01 62.88 61.85 62.85 2,213,508 +0.94(+1.52%)
Feb 19, 2016 62.43 62.45 61.59 61.91 2,445,683 -0.54(-0.86%)
Feb 18, 2016 61.29 62.78 60.92 62.45 2,926,662 +1.35(+2.21%)
Feb 17, 2016 61.12 61.28 60.33 61.10 3,400,740 +0.01(+0.02%)
Feb 16, 2016 60.92 61.56 60.50 61.09 3,925,082 +0.49(+0.81%)
Feb 12, 2016 61.31 60.60 60.60 60.60 3,847,300 -0.71(-1.16%)
Feb 11, 2016 62.53 63.00 61.28 61.31 3,288,394 -1.59(-2.53%)
Feb 10, 2016 62.06 63.38 61.55 62.90 4,180,326 +0.53(+0.85%)
Feb 09, 2016 62.40 62.93 61.95 62.37 3,166,401 -0.12(-0.19%)
Feb 08, 2016 62.23 63.05 61.38 62.49 4,545,095 -0.35(-0.56%)
Feb 05, 2016 62.17 63.28 61.55 62.84 4,122,987 +0.55(+0.88%)
Feb 04, 2016 63.15 63.34 62.03 62.29 4,114,594 -1.02(-1.61%)
Feb 03, 2016 62.38 63.63 62.18 63.31 4,944,787 +1.31(+2.11%)
Feb 02, 2016 61.66 62.29 61.50 62.00 4,598,927 +0.21(+0.34%)
Feb 01, 2016 61.00 62.56 60.82 61.79 5,033,460 +0.82(+1.34%)
Jan 29, 2016 60.00 61.08 59.96 60.97 4,726,949 +1.52(+2.56%)
Jan 28, 2016 57.13 59.84 56.75 59.45 4,541,848 +1.26(+2.17%)
Jan 27, 2016 58.19 58.80 57.68 58.19 3,125,479 -0.01(-0.02%)
Jan 26, 2016 58.00 58.97 57.87 58.20 3,176,471 +0.45(+0.78%)
Jan 25, 2016 58.54 58.56 57.67 57.75 3,639,702 -0.78(-1.33%)
Jan 22, 2016 58.46 58.57 57.72 58.53 3,707,636 +0.89(+1.54%)
Jan 21, 2016 57.38 58.38 57.10 57.64 3,989,796 -0.28(-0.48%)
Jan 20, 2016 59.21 59.46 57.17 57.92 4,403,294 -1.65(-2.77%)
Jan 19, 2016 59.00 59.72 58.70 59.57 3,620,723 +0.88(+1.50%)
Jan 15, 2016 58.36 58.69 58.69 58.69 3,577,300 -0.45(-0.76%)
Jan 14, 2016 58.28 59.56 57.90 59.14 4,091,592 +1.19(+2.05%)
Jan 13, 2016 58.23 58.54 57.82 57.95 3,531,494 -0.22(-0.38%)
Jan 12, 2016 58.89 58.97 57.46 58.17 4,252,276 -0.60(-1.02%)
Jan 11, 2016 58.38 59.00 58.21 58.77 2,763,497 +0.51(+0.88%)
Jan 08, 2016 58.35 58.93 58.13 58.26 2,795,574 -0.09(-0.15%)
Jan 07, 2016 58.47 58.98 58.17 58.35 3,847,230 -0.68(-1.15%)
Jan 06, 2016 58.43 59.35 58.21 59.03 3,528,292 +0.22(+0.37%)
Jan 05, 2016 58.25 58.97 57.31 58.81 3,434,514 +0.48(+0.82%)
Jan 04, 2016 57.82 58.36 57.53 58.33 4,087,757 +0.06(+0.10%)
Dec 31, 2015 58.82 58.27 58.27 58.27 2,457,800 -0.63(-1.07%)
Dec 30, 2015 58.94 59.14 58.73 58.90 1,754,815 +0.01(+0.02%)
Dec 29, 2015 58.80 59.07 58.66 58.89 3,159,377 +0.29(+0.49%)
Dec 28, 2015 58.16 58.74 58.05 58.60 2,432,134 +0.20(+0.34%)
Dec 24, 2015 58.14 58.40 58.40 58.40 1,337,100 +0.15(+0.26%)
Dec 23, 2015 57.34 58.42 57.17 58.25 3,181,201 +1.04(+1.82%)
Dec 22, 2015 56.70 57.33 56.22 57.21 2,861,976 +0.66(+1.17%)
Dec 21, 2015 56.61 56.93 56.18 56.55 3,552,390 +0.27(+0.48%)
Dec 18, 2015 57.21 57.28 56.03 56.28 5,469,487 -1.14(-1.99%)
Dec 17, 2015 56.97 58.03 56.85 57.42 4,305,359 +0.41(+0.72%)
Dec 16, 2015 56.19 57.19 56.11 57.01 3,423,988 +0.97(+1.73%)
Dec 15, 2015 55.10 56.38 54.84 56.04 4,354,137 +1.50(+2.75%)
Dec 14, 2015 54.56 54.96 54.09 54.54 4,001,355 -0.02(-0.04%)
Dec 11, 2015 54.65 55.09 54.40 54.56 2,962,561 -0.32(-0.58%)
Dec 10, 2015 56.28 56.33 54.81 54.88 3,724,165 -1.37(-2.44%)
Dec 09, 2015 55.72 56.91 55.38 56.25 2,797,997 +0.37(+0.66%)
Dec 08, 2015 56.12 56.22 55.56 55.88 2,301,307 -0.37(-0.66%)
Dec 07, 2015 56.23 56.30 55.76 56.25 2,687,814 +0.41(+0.73%)
Dec 04, 2015 54.96 55.89 54.92 55.84 2,328,806 +1.14(+2.08%)
Dec 03, 2015 55.04 55.30 54.50 54.70 3,463,399 -0.63(-1.14%)
Dec 02, 2015 56.45 56.60 55.27 55.33 2,574,661 -1.40(-2.47%)
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.