Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 60.58 61.35 60.58 61.26 15,676,883 +0.66(+1.09%)
Feb 26, 2016 60.43 60.63 60.36 60.60 8,347,500 +0.40(+0.66%)
Feb 25, 2016 59.86 60.21 59.68 60.20 6,465,883 +0.26(+0.44%)
Feb 24, 2016 59.37 59.96 59.30 59.94 4,962,838 +0.09(+0.15%)
Feb 23, 2016 59.77 59.94 59.45 59.85 10,462,058 -0.07(-0.12%)
Feb 22, 2016 59.59 59.92 59.56 59.92 5,996,526 +0.59(+0.99%)
Feb 19, 2016 58.95 59.33 58.86 59.33 2,682,335 +0.11(+0.19%)
Feb 18, 2016 59.24 59.42 59.15 59.22 4,842,280 +0.05(+0.09%)
Feb 17, 2016 59.06 59.33 58.98 59.17 8,626,194 +0.44(+0.75%)
Feb 16, 2016 58.82 58.95 58.67 58.73 5,114,606 +0.09(+0.16%)
Feb 12, 2016 57.92 58.64 58.64 58.64 11,593,971 +0.93(+1.62%)
Feb 11, 2016 57.61 57.90 57.30 57.70 7,857,952 -0.40(-0.69%)
Feb 10, 2016 58.51 58.67 58.03 58.10 6,132,398 -0.09(-0.16%)
Feb 09, 2016 58.23 58.49 57.93 58.20 6,099,552 -0.27(-0.47%)
Feb 08, 2016 58.76 58.76 58.20 58.47 7,997,885 -0.71(-1.21%)
Feb 05, 2016 59.70 59.70 59.11 59.19 6,792,032 -0.53(-0.89%)
Feb 04, 2016 59.83 59.99 59.63 59.72 6,161,614 -0.15(-0.24%)
Feb 03, 2016 59.75 60.05 59.34 59.86 8,858,559 +0.22(+0.37%)
Feb 02, 2016 59.85 59.86 59.55 59.64 4,720,912 -0.49(-0.82%)
Feb 01, 2016 60.41 60.41 59.99 60.14 7,339,238 -0.39(-0.65%)
Jan 29, 2016 60.35 60.58 60.28 60.53 8,595,293 +0.33(+0.54%)
Jan 28, 2016 60.28 60.38 60.02 60.20 6,507,289 +0.27(+0.46%)
Jan 27, 2016 60.08 60.24 59.76 59.93 9,677,465 -0.15(-0.24%)
Jan 26, 2016 59.64 60.10 59.62 60.08 8,377,940 +0.51(+0.86%)
Jan 25, 2016 59.84 60.10 59.53 59.57 8,546,505 -0.51(-0.85%)
Jan 22, 2016 59.58 60.13 59.58 60.08 8,014,609 +0.95(+1.60%)
Jan 21, 2016 58.89 59.29 58.60 59.13 12,289,028 +0.27(+0.46%)
Jan 20, 2016 58.84 59.15 58.11 58.86 14,582,694 -0.51(-0.86%)
Jan 19, 2016 59.58 59.64 59.24 59.37 9,867,300 -0.29(-0.49%)
Jan 15, 2016 59.37 59.66 59.66 59.66 9,854,758 -0.75(-1.24%)
Jan 14, 2016 60.22 60.50 59.97 60.41 9,742,410 +0.15(+0.24%)
Jan 13, 2016 61.02 61.12 60.19 60.26 10,207,294 -0.82(-1.34%)
Jan 12, 2016 61.12 61.26 60.86 61.08 6,098,411 +0.15(+0.24%)
Jan 11, 2016 61.21 61.33 60.90 60.93 8,514,134 -0.09(-0.15%)
Jan 08, 2016 61.46 61.54 61.02 61.02 11,243,458 -0.22(-0.36%)
Jan 07, 2016 61.19 61.35 61.10 61.24 6,436,773 -0.33(-0.53%)
Jan 06, 2016 61.43 61.64 61.33 61.57 6,544,251 -0.05(-0.09%)
Jan 05, 2016 61.54 61.83 61.44 61.63 4,892,026 +0.13(+0.21%)
Jan 04, 2016 61.43 61.52 61.23 61.50 7,725,666 -0.31(-0.50%)
Dec 31, 2015 61.79 61.81 61.81 61.81 2,568,189 +0.00(+0.00%)
Dec 30, 2015 61.64 61.86 61.57 61.81 4,388,473 +0.02(+0.03%)
Dec 29, 2015 61.63 61.86 61.52 61.79 5,976,067 +0.42(+0.68%)
Dec 28, 2015 61.50 61.61 61.34 61.37 3,997,570 -0.36(-0.59%)
Dec 24, 2015 61.72 61.74 61.74 61.74 3,492,064 +0.07(+0.12%)
Dec 23, 2015 61.48 61.77 61.48 61.66 8,152,166 +0.31(+0.50%)
Dec 22, 2015 60.94 61.37 60.79 61.35 7,461,793 +0.53(+0.86%)
Dec 21, 2015 61.05 61.12 60.67 60.83 7,100,351 -0.05(-0.09%)
Dec 18, 2015 61.05 61.12 60.79 60.88 7,750,279 -0.24(-0.39%)
Dec 17, 2015 61.90 61.90 61.06 61.12 11,540,549 -0.69(-1.11%)
Dec 16, 2015 61.52 61.86 61.30 61.81 13,063,423 +0.53(+0.86%)
Dec 15, 2015 61.23 61.64 61.14 61.28 12,370,873 +0.71(+1.17%)
Dec 14, 2015 60.90 61.01 60.21 60.58 15,300,959 -0.49(-0.80%)
Dec 11, 2015 61.83 61.86 60.47 61.06 19,309,560 -1.25(-2.01%)
Dec 10, 2015 62.44 62.61 62.28 62.32 6,132,139 -0.25(-0.41%)
Dec 09, 2015 62.37 62.73 62.37 62.57 10,321,377 +0.15(+0.23%)
Dec 08, 2015 62.73 62.80 62.33 62.42 19,201,756 -0.73(-1.15%)
Dec 07, 2015 63.44 63.44 63.13 63.15 6,866,359 -0.44(-0.68%)
Dec 04, 2015 63.62 63.68 63.46 63.58 6,095,476 -0.13(-0.20%)
Dec 03, 2015 63.84 63.89 63.62 63.71 6,326,419 -0.13(-0.20%)
Dec 02, 2015 64.06 64.11 63.84 63.84 7,136,603 -0.20(-0.31%)
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.