Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 60.56 60.74 59.22 59.49 16,198,044 -0.65(-1.08%)
Feb 26, 2016 62.01 62.10 60.09 60.14 13,142,433 -0.68(-1.11%)
Feb 25, 2016 61.08 61.11 59.70 60.81 13,250,630 +0.02(+0.04%)
Feb 24, 2016 59.41 60.94 59.10 60.79 13,690,142 +0.26(+0.42%)
Feb 23, 2016 63.02 63.08 60.39 60.54 14,920,753 -2.79(-4.40%)
Feb 22, 2016 61.67 64.05 62.38 63.32 14,440,033 +1.65(+2.68%)
Feb 19, 2016 61.55 61.70 60.51 61.67 13,722,344 -0.16(-0.27%)
Feb 18, 2016 63.27 63.63 61.75 61.83 13,348,258 -1.13(-1.79%)
Feb 17, 2016 60.89 63.21 60.61 62.96 17,823,696 +2.50(+4.13%)
Feb 16, 2016 60.76 60.88 59.39 60.47 14,905,786 +0.32(+0.53%)
Feb 12, 2016 59.00 60.14 60.14 60.14 13,969,926 +1.72(+2.94%)
Feb 11, 2016 57.45 58.90 56.77 58.43 18,089,318 -0.04(-0.06%)
Feb 10, 2016 58.27 59.07 57.38 58.46 17,196,686 +0.08(+0.14%)
Feb 09, 2016 59.90 60.33 57.85 58.38 17,901,430 -2.16(-3.57%)
Feb 08, 2016 57.56 61.04 57.10 60.54 25,147,614 +2.19(+3.75%)
Feb 05, 2016 59.10 59.34 57.91 58.35 21,434,208 -1.34(-2.25%)
Feb 04, 2016 59.55 60.68 59.02 59.69 18,215,184 +0.12(+0.20%)
Feb 03, 2016 58.00 59.58 56.22 59.57 19,831,828 +2.38(+4.16%)
Feb 02, 2016 58.23 58.46 57.01 57.19 18,914,920 -2.85(-4.75%)
Feb 01, 2016 59.95 60.61 59.31 60.05 15,562,527 -0.83(-1.36%)
Jan 29, 2016 59.17 61.05 58.40 60.88 28,761,880 +0.39(+0.64%)
Jan 28, 2016 60.37 61.03 58.93 60.49 18,486,884 +1.85(+3.16%)
Jan 27, 2016 59.10 60.62 57.98 58.64 17,576,866 -0.58(-0.99%)
Jan 26, 2016 57.71 59.49 57.27 59.22 17,278,748 +2.27(+3.99%)
Jan 25, 2016 57.93 59.34 56.88 56.95 17,543,070 -1.87(-3.17%)
Jan 22, 2016 59.46 59.98 57.53 58.81 22,335,404 +1.75(+3.07%)
Jan 21, 2016 55.48 57.48 54.93 57.06 22,878,372 +1.46(+2.62%)
Jan 20, 2016 56.31 56.54 53.03 55.60 37,137,132 -1.78(-3.10%)
Jan 19, 2016 59.26 59.67 56.88 57.38 18,681,478 -1.52(-2.58%)
Jan 15, 2016 57.48 58.91 58.91 58.91 25,383,246 -1.27(-2.11%)
Jan 14, 2016 57.69 60.67 56.99 60.17 23,340,920 +2.91(+5.09%)
Jan 13, 2016 58.55 59.31 56.33 57.26 22,084,118 -0.58(-1.00%)
Jan 12, 2016 57.87 58.01 56.10 57.84 19,138,884 +0.97(+1.71%)
Jan 11, 2016 58.33 58.41 56.16 56.86 20,405,396 -0.96(-1.66%)
Jan 08, 2016 58.71 59.02 57.18 57.82 16,891,064 -0.63(-1.07%)
Jan 07, 2016 59.52 60.37 58.20 58.45 21,828,628 -2.15(-3.54%)
Jan 06, 2016 61.56 61.80 59.95 60.59 20,603,032 -2.49(-3.95%)
Jan 05, 2016 62.69 63.12 61.84 63.09 11,171,502 +0.54(+0.86%)
Jan 04, 2016 63.03 63.44 61.65 62.55 16,188,256 -0.78(-1.23%)
Dec 31, 2015 62.93 63.33 63.33 63.33 9,926,856 -0.09(-0.14%)
Dec 30, 2015 63.43 64.05 63.28 63.43 7,953,605 -0.82(-1.27%)
Dec 29, 2015 64.69 65.18 64.12 64.24 9,190,153 +0.63(+0.98%)
Dec 28, 2015 63.58 63.87 63.14 63.62 9,658,362 -1.19(-1.84%)
Dec 24, 2015 66.14 64.81 64.81 64.81 7,100,229 -1.24(-1.88%)
Dec 23, 2015 64.91 66.07 64.47 66.04 15,869,691 +2.49(+3.92%)
Dec 22, 2015 62.74 63.92 62.16 63.55 13,723,518 +0.73(+1.15%)
Dec 21, 2015 63.64 63.85 62.10 62.83 18,283,916 -0.40(-0.63%)
Dec 18, 2015 63.40 64.26 62.87 63.23 28,645,766 -0.51(-0.81%)
Dec 17, 2015 65.83 66.17 63.64 63.74 20,001,934 -2.04(-3.10%)
Dec 16, 2015 65.18 66.05 63.93 65.78 24,021,108 +0.48(+0.73%)
Dec 15, 2015 63.77 65.76 63.75 65.30 27,207,508 +2.41(+3.84%)
Dec 14, 2015 60.76 63.07 60.15 62.89 17,653,088 +2.03(+3.34%)
Dec 11, 2015 61.85 61.89 60.61 60.86 18,730,806 -2.01(-3.20%)
Dec 10, 2015 61.95 63.69 61.68 62.87 20,644,770 +1.20(+1.94%)
Dec 09, 2015 61.02 63.46 60.76 61.67 20,844,826 +0.82(+1.34%)
Dec 08, 2015 60.41 61.95 59.31 60.86 19,028,798 -0.59(-0.96%)
Dec 07, 2015 61.59 61.91 59.77 61.45 21,843,240 -1.71(-2.71%)
Dec 04, 2015 61.88 63.23 60.89 63.16 18,707,142 +0.61(+0.97%)
Dec 03, 2015 63.93 64.36 62.20 62.55 15,617,769 -0.99(-1.55%)
Dec 02, 2015 65.19 65.26 63.38 63.54 16,802,792 -1.57(-2.41%)
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.