Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 75.41 74.87 74.87 74.87 1,310,103 -0.66(-0.88%)
Dec 30, 2015 76.55 76.62 75.47 75.53 762,972 -0.95(-1.24%)
Dec 29, 2015 76.15 77.12 75.87 76.47 845,253 +0.95(+1.26%)
Dec 28, 2015 75.42 75.87 74.96 75.52 586,365 -0.12(-0.17%)
Dec 24, 2015 76.04 75.65 75.65 75.65 329,189 -0.60(-0.79%)
Dec 23, 2015 75.62 76.51 75.13 76.25 806,940 +0.83(+1.10%)
Dec 22, 2015 74.50 75.73 74.15 75.42 1,228,320 +1.23(+1.66%)
Dec 21, 2015 75.11 75.40 73.72 74.19 1,544,389 -0.64(-0.86%)
Dec 18, 2015 75.46 75.94 74.67 74.83 2,079,974 -0.63(-0.84%)
Dec 17, 2015 76.84 77.09 75.44 75.46 1,476,465 -1.38(-1.80%)
Dec 16, 2015 76.36 77.13 75.78 76.84 1,064,136 +1.08(+1.42%)
Dec 15, 2015 76.57 77.33 75.76 75.76 1,505,328 -0.19(-0.25%)
Dec 14, 2015 75.65 76.41 74.86 75.95 1,226,290 +0.51(+0.67%)
Dec 11, 2015 75.87 76.55 75.14 75.44 1,245,564 -1.02(-1.33%)
Dec 10, 2015 76.56 77.56 76.33 76.46 1,775,907 +0.17(+0.23%)
Dec 09, 2015 76.57 78.00 75.73 76.29 2,188,381 -0.48(-0.63%)
Dec 08, 2015 76.23 77.13 75.87 76.77 1,970,412 +0.01(+0.01%)
Dec 07, 2015 77.67 77.73 76.34 76.76 2,316,359 -0.95(-1.23%)
Dec 04, 2015 75.04 77.81 75.04 77.72 2,167,447 +2.81(+3.76%)
Dec 03, 2015 75.41 76.31 74.17 74.90 1,839,423 -0.18(-0.24%)
Dec 02, 2015 75.26 75.55 74.62 75.08 1,771,026 +0.05(+0.07%)
Dec 01, 2015 74.88 75.32 74.34 75.03 1,691,759 +0.48(+0.65%)
Nov 30, 2015 75.80 76.24 74.15 74.55 2,531,851 -0.99(-1.31%)
Nov 27, 2015 75.83 76.12 74.84 75.54 725,157 -0.11(-0.14%)
Nov 25, 2015 75.96 75.65 75.65 75.65 1,417,742 -0.05(-0.06%)
Nov 24, 2015 73.62 75.95 73.62 75.69 1,968,336 +1.42(+1.91%)
Nov 23, 2015 73.40 74.73 73.40 74.27 2,100,891 +0.88(+1.19%)
Nov 20, 2015 72.53 74.00 72.53 73.40 2,179,236 +1.41(+1.96%)
Nov 19, 2015 71.28 73.32 70.35 71.98 3,583,797 -0.08(-0.11%)
Nov 18, 2015 70.67 72.21 70.19 72.06 3,390,801 +1.49(+2.11%)
Nov 17, 2015 71.25 71.99 69.74 70.57 2,761,759 -0.50(-0.71%)
Nov 16, 2015 70.16 71.11 69.50 71.07 2,413,474 +0.68(+0.97%)
Nov 13, 2015 71.08 71.51 69.88 70.39 3,775,279 -1.89(-2.61%)
Nov 12, 2015 71.59 72.81 71.34 72.28 2,301,186 +0.17(+0.24%)
Nov 11, 2015 73.76 73.78 71.69 72.11 2,025,267 -1.83(-2.47%)
Nov 10, 2015 72.79 74.02 72.67 73.93 1,986,628 +1.13(+1.56%)
Nov 09, 2015 74.20 74.32 71.58 72.80 5,498,980 -2.48(-3.29%)
Nov 06, 2015 76.75 77.38 75.01 75.28 2,558,713 -1.74(-2.26%)
Nov 05, 2015 78.03 78.22 76.50 77.02 2,715,116 -0.85(-1.10%)
Nov 04, 2015 78.56 78.56 77.45 77.87 2,843,693 +0.65(+0.85%)
Nov 03, 2015 76.54 77.76 76.15 77.22 2,962,080 +2.28(+3.04%)
Nov 02, 2015 74.41 75.25 73.39 74.94 2,406,557 +0.37(+0.49%)
Oct 30, 2015 73.47 75.10 73.05 74.58 1,852,996 +0.98(+1.33%)
Oct 29, 2015 74.10 74.23 72.68 73.60 1,384,699 -0.72(-0.97%)
Oct 28, 2015 73.22 74.41 72.97 74.32 1,054,067 +0.77(+1.05%)
Oct 27, 2015 74.38 74.68 73.41 73.55 1,864,663 -0.98(-1.31%)
Oct 26, 2015 73.09 74.82 72.85 74.53 1,807,644 +1.59(+2.17%)
Oct 23, 2015 75.98 76.09 72.06 72.95 3,098,211 -2.24(-2.98%)
Oct 22, 2015 75.34 75.51 74.91 75.18 1,888,466 +0.19(+0.25%)
Oct 21, 2015 75.37 75.91 74.37 75.00 1,389,656 +0.11(+0.15%)
Oct 20, 2015 75.21 75.78 74.84 74.89 1,715,976 -0.62(-0.82%)
Oct 19, 2015 75.11 75.69 74.83 75.51 1,402,074 +0.28(+0.37%)
Oct 16, 2015 74.95 75.45 74.26 75.23 972,274 +0.61(+0.81%)
Oct 15, 2015 74.50 74.77 73.70 74.62 1,331,460 +0.49(+0.66%)
Oct 14, 2015 74.86 75.19 73.81 74.13 955,028 -0.88(-1.17%)
Oct 13, 2015 75.14 75.57 74.82 75.01 1,153,045 -0.23(-0.30%)
Oct 12, 2015 74.79 75.45 74.65 75.24 2,169,528 +0.38(+0.51%)
Oct 09, 2015 74.98 74.99 74.25 74.86 1,872,806 -0.15(-0.20%)
Oct 08, 2015 74.56 75.75 74.06 75.00 3,614,843 +1.42(+1.93%)
Oct 07, 2015 71.81 74.00 71.81 73.58 2,636,449 +1.02(+1.40%)
Oct 06, 2015 72.89 73.31 71.56 72.57 1,420,209 -0.37(-0.51%)
Oct 05, 2015 72.47 73.02 72.23 72.94 2,361,530 +0.63(+0.87%)
Oct 02, 2015 70.23 72.31 69.85 72.31 2,022,886 +1.36(+1.92%)
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.