Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.35 61.46 60.87 61.01 5,566,363 -0.34(-0.56%)
Mar 30, 2016 61.60 61.75 61.24 61.35 4,218,476 -0.05(-0.08%)
Mar 29, 2016 59.94 61.52 59.70 61.40 6,421,930 +1.22(+2.03%)
Mar 28, 2016 60.25 60.39 60.00 60.18 4,718,494 +0.01(+0.01%)
Mar 24, 2016 60.21 60.17 60.17 60.17 4,775,713 -0.43(-0.71%)
Mar 23, 2016 60.81 61.16 60.50 60.60 9,533,887 -0.36(-0.59%)
Mar 22, 2016 60.74 61.28 60.28 60.96 10,323,433 +0.09(+0.15%)
Mar 21, 2016 61.61 61.71 60.81 60.87 6,362,668 -0.85(-1.38%)
Mar 18, 2016 61.23 62.04 60.80 61.72 12,425,800 +0.62(+1.01%)
Mar 17, 2016 62.25 62.37 60.58 61.11 8,173,149 -0.93(-1.50%)
Mar 16, 2016 62.20 62.36 61.56 62.04 4,618,879 -0.16(-0.26%)
Mar 15, 2016 62.29 62.53 61.81 62.20 5,145,726 -0.55(-0.88%)
Mar 14, 2016 62.21 63.06 62.16 62.75 5,517,588 +0.15(+0.23%)
Mar 11, 2016 62.04 62.64 61.95 62.60 5,727,397 +0.87(+1.42%)
Mar 10, 2016 61.23 62.16 60.99 61.73 4,887,590 +0.58(+0.95%)
Mar 09, 2016 61.45 61.45 60.71 61.15 5,030,601 +0.09(+0.15%)
Mar 08, 2016 61.30 61.41 60.94 61.06 5,814,499 -0.46(-0.75%)
Mar 07, 2016 60.92 61.61 60.89 61.52 6,495,026 +0.32(+0.53%)
Mar 04, 2016 60.47 61.38 60.33 61.19 6,553,272 +0.56(+0.92%)
Mar 03, 2016 60.17 60.68 59.60 60.64 6,536,207 +0.27(+0.44%)
Mar 02, 2016 60.26 60.88 59.75 60.37 9,988,689 +0.33(+0.55%)
Mar 01, 2016 60.13 60.14 59.13 60.04 23,962,150 -2.60(-4.15%)
Feb 29, 2016 62.69 63.33 62.57 62.63 10,661,054 +0.08(+0.13%)
Feb 26, 2016 62.92 63.15 62.51 62.55 6,511,681 -0.30(-0.48%)
Feb 25, 2016 62.06 62.89 61.76 62.85 5,677,657 +1.00(+1.61%)
Feb 24, 2016 60.74 61.91 60.61 61.86 5,802,287 +0.51(+0.83%)
Feb 23, 2016 61.70 62.07 61.30 61.35 4,707,185 -0.71(-1.15%)
Feb 22, 2016 61.40 62.08 61.22 62.06 5,178,586 +1.05(+1.72%)
Feb 19, 2016 60.66 61.25 60.42 61.01 6,608,558 +0.33(+0.55%)
Feb 18, 2016 61.13 61.45 60.53 60.68 5,385,877 -0.51(-0.83%)
Feb 17, 2016 60.96 61.35 60.27 61.19 7,748,864 +0.70(+1.15%)
Feb 16, 2016 59.88 60.74 59.63 60.49 7,243,015 +1.08(+1.83%)
Feb 12, 2016 59.07 59.41 59.41 59.41 7,868,025 +0.63(+1.07%)
Feb 11, 2016 59.25 59.65 58.37 58.77 6,892,328 -1.25(-2.08%)
Feb 10, 2016 59.78 61.00 59.58 60.02 5,778,925 +0.87(+1.48%)
Feb 09, 2016 57.68 59.64 57.49 59.15 8,062,480 +0.36(+0.62%)
Feb 08, 2016 59.51 59.85 57.75 58.78 8,084,901 -1.48(-2.46%)
Feb 05, 2016 61.54 61.62 59.96 60.26 5,766,818 -1.41(-2.28%)
Feb 04, 2016 61.59 61.72 60.71 61.67 6,670,439 +0.04(+0.07%)
Feb 03, 2016 62.60 62.80 60.69 61.63 8,384,197 -0.29(-0.47%)
Feb 02, 2016 61.53 62.31 61.45 61.92 6,585,308 -0.28(-0.44%)
Feb 01, 2016 60.30 62.52 60.11 62.20 8,054,038 +0.75(+1.22%)
Jan 29, 2016 60.18 61.64 60.13 61.45 11,348,172 +1.63(+2.72%)
Jan 28, 2016 61.48 61.65 59.58 59.82 8,188,779 -1.28(-2.09%)
Jan 27, 2016 61.18 61.80 60.59 61.10 8,408,129 -0.08(-0.13%)
Jan 26, 2016 61.24 61.70 60.80 61.18 6,421,900 -0.09(-0.15%)
Jan 25, 2016 61.43 61.95 61.19 61.27 7,333,988 -0.18(-0.29%)
Jan 22, 2016 61.01 61.47 60.95 61.45 7,548,307 +1.07(+1.77%)
Jan 21, 2016 60.51 61.21 59.57 60.38 9,394,257 +0.02(+0.04%)
Jan 20, 2016 59.66 60.69 58.50 60.35 11,830,535 -0.01(-0.01%)
Jan 19, 2016 60.21 60.81 59.75 60.36 7,576,826 +0.53(+0.89%)
Jan 15, 2016 59.12 59.83 59.83 59.83 10,902,353 -0.70(-1.16%)
Jan 14, 2016 60.56 61.32 60.13 60.53 10,346,469 +0.11(+0.19%)
Jan 13, 2016 62.29 63.03 60.29 60.42 10,386,562 -1.45(-2.34%)
Jan 12, 2016 59.79 62.11 59.62 61.87 9,364,083 +2.78(+4.71%)
Jan 11, 2016 59.90 60.31 58.52 59.08 8,149,562 -0.63(-1.06%)
Jan 08, 2016 60.44 60.94 59.54 59.71 8,939,791 -0.51(-0.85%)
Jan 07, 2016 60.40 61.22 60.18 60.22 7,714,532 -1.45(-2.35%)
Jan 06, 2016 60.54 61.74 60.52 61.67 7,659,337 +0.17(+0.28%)
Jan 05, 2016 61.32 61.71 61.22 61.50 5,506,258 +0.18(+0.29%)
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.