Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 65.46 65.46 65.46 0 -0.28(-0.42%)
Dec 29, 2016 65.23 65.83 65.04 65.74 885,909 +0.66(+1.02%)
Dec 28, 2016 65.64 65.64 64.96 65.08 795,412 -0.48(-0.73%)
Dec 27, 2016 65.50 65.67 65.15 65.56 585,210 -0.06(-0.09%)
Dec 23, 2016 65.62 65.62 65.62 0 +0.15(+0.23%)
Dec 22, 2016 65.31 65.72 64.94 65.46 836,104 +0.20(+0.31%)
Dec 21, 2016 65.45 65.79 65.23 65.26 896,446 -0.27(-0.42%)
Dec 20, 2016 65.30 65.79 65.09 65.54 1,177,317 +0.23(+0.35%)
Dec 19, 2016 65.51 65.58 64.89 65.31 1,608,841 +0.05(+0.08%)
Dec 16, 2016 64.23 65.42 64.23 65.26 2,182,989 +1.00(+1.56%)
Dec 15, 2016 63.88 64.30 63.28 64.25 1,624,950 +0.40(+0.63%)
Dec 14, 2016 65.55 65.83 63.66 63.85 2,200,989 -1.32(-2.02%)
Dec 13, 2016 64.89 65.29 64.64 65.17 1,395,537 +0.32(+0.50%)
Dec 12, 2016 63.98 64.90 63.65 64.85 1,569,757 +0.64(+1.00%)
Dec 09, 2016 63.45 64.31 63.32 64.21 1,325,629 +0.83(+1.31%)
Dec 08, 2016 63.38 63.65 62.70 63.38 1,677,736 -0.47(-0.73%)
Dec 07, 2016 62.84 63.95 62.84 63.84 2,195,431 +1.13(+1.80%)
Dec 06, 2016 62.75 63.18 62.55 62.72 1,225,276 +0.07(+0.12%)
Dec 05, 2016 62.38 62.67 61.78 62.65 2,275,351 -0.03(-0.05%)
Dec 02, 2016 62.17 62.86 61.97 62.68 2,804,082 +1.00(+1.62%)
Dec 01, 2016 60.94 61.71 60.74 61.68 2,380,523 +0.34(+0.56%)
Nov 30, 2016 62.24 62.39 61.31 61.33 1,912,892 -1.79(-2.83%)
Nov 29, 2016 62.78 63.59 62.74 63.12 1,161,624 +0.00(+0.00%)
Nov 28, 2016 62.18 63.28 62.04 63.12 1,631,163 +1.17(+1.88%)
Nov 25, 2016 61.18 62.09 61.18 61.95 659,847 +0.90(+1.48%)
Nov 23, 2016 61.05 61.05 61.05 0 -0.77(-1.25%)
Nov 22, 2016 61.30 62.10 60.95 61.82 2,417,076 +1.02(+1.68%)
Nov 21, 2016 60.33 60.81 60.19 60.80 1,173,811 +0.70(+1.16%)
Nov 18, 2016 60.37 60.76 59.90 60.10 1,331,415 -0.30(-0.50%)
Nov 17, 2016 60.32 60.82 60.32 60.41 1,098,126 -0.18(-0.30%)
Nov 16, 2016 61.57 61.99 60.16 60.59 1,926,959 -0.94(-1.53%)
Nov 15, 2016 60.54 61.88 60.52 61.53 2,649,019 +1.32(+2.20%)
Nov 14, 2016 59.75 60.48 59.30 60.21 2,094,413 +0.27(+0.45%)
Nov 11, 2016 60.00 60.97 59.77 59.94 1,233,474 -0.20(-0.34%)
Nov 10, 2016 60.75 60.77 59.07 60.14 2,666,959 -0.72(-1.18%)
Nov 09, 2016 62.43 62.43 60.79 60.86 2,087,677 -2.49(-3.93%)
Nov 08, 2016 62.91 63.77 62.67 63.35 1,532,067 +0.57(+0.90%)
Nov 07, 2016 61.68 62.81 61.11 62.78 1,252,233 +1.45(+2.36%)
Nov 04, 2016 61.84 62.40 61.32 61.33 1,622,703 -0.12(-0.19%)
Nov 03, 2016 61.14 61.72 60.91 61.45 1,072,884 +0.06(+0.10%)
Nov 02, 2016 62.08 62.08 60.91 61.39 1,378,086 -0.73(-1.18%)
Nov 01, 2016 63.25 63.25 62.03 62.13 1,440,651 -1.13(-1.79%)
Oct 31, 2016 62.16 63.61 62.05 63.26 2,264,871 +1.36(+2.20%)
Oct 28, 2016 61.71 62.21 61.53 61.89 1,590,999 +0.16(+0.27%)
Oct 27, 2016 61.56 61.95 61.32 61.73 2,512,814 -0.14(-0.22%)
Oct 26, 2016 62.29 62.38 61.33 61.87 1,828,562 -0.06(-0.10%)
Oct 25, 2016 61.18 61.95 61.16 61.93 1,749,210 +0.56(+0.91%)
Oct 24, 2016 61.35 61.60 60.94 61.37 1,471,876 +0.26(+0.42%)
Oct 21, 2016 60.72 61.36 60.72 61.11 1,452,283 -0.24(-0.39%)
Oct 20, 2016 61.28 61.84 61.08 61.35 1,793,716 +0.23(+0.38%)
Oct 19, 2016 61.22 61.32 60.72 61.12 1,254,459 -0.05(-0.09%)
Oct 18, 2016 61.22 61.42 60.48 61.17 1,881,361 +0.30(+0.49%)
Oct 17, 2016 60.79 61.05 60.60 60.87 1,900,359 +0.26(+0.42%)
Oct 14, 2016 60.93 61.15 60.56 60.62 1,737,083 -0.48(-0.79%)
Oct 13, 2016 60.50 61.35 60.39 61.10 3,002,957 +0.65(+1.07%)
Oct 12, 2016 60.26 60.75 60.12 60.45 1,849,672 +0.10(+0.16%)
Oct 11, 2016 60.72 60.81 60.22 60.35 2,307,965 -0.49(-0.81%)
Oct 10, 2016 60.65 61.01 60.56 60.85 2,112,011 +0.36(+0.59%)
Oct 07, 2016 61.17 61.57 60.48 60.49 3,326,618 -0.27(-0.44%)
Oct 06, 2016 60.25 61.02 59.90 60.76 3,708,520 +0.26(+0.44%)
Oct 05, 2016 60.33 61.02 59.79 60.50 4,043,396 +0.40(+0.67%)
Oct 04, 2016 61.10 61.13 59.82 60.10 4,098,091 -1.07(-1.76%)
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.