Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.99 38.75 37.62 38.24 14,261,445 +0.30(+0.79%)
Jan 28, 2016 38.16 38.26 36.48 37.94 22,958,730 +0.33(+0.87%)
Jan 27, 2016 38.48 38.64 37.15 37.61 17,899,905 -1.10(-2.84%)
Jan 26, 2016 39.34 39.56 37.78 38.71 24,792,710 -0.56(-1.44%)
Jan 25, 2016 40.01 40.71 39.18 39.28 13,485,080 -1.23(-3.05%)
Jan 22, 2016 40.96 41.10 39.81 40.51 15,620,275 +0.52(+1.29%)
Jan 21, 2016 40.31 40.65 39.00 39.99 15,823,360 +0.25(+0.64%)
Jan 20, 2016 39.88 40.26 38.25 39.74 29,170,485 -1.20(-2.94%)
Jan 19, 2016 41.74 42.09 40.16 40.94 20,159,190 -0.05(-0.13%)
Jan 15, 2016 39.79 41.00 41.00 41.00 26,611,000 -0.24(-0.58%)
Jan 14, 2016 40.44 42.00 38.68 41.24 32,453,080 +1.17(+2.93%)
Jan 13, 2016 42.40 42.53 40.00 40.06 20,627,560 -1.93(-4.60%)
Jan 12, 2016 42.32 42.75 41.06 41.99 15,448,475 +0.42(+1.02%)
Jan 11, 2016 42.80 42.81 40.60 41.57 20,455,190 -0.63(-1.49%)
Jan 08, 2016 43.57 44.09 42.15 42.20 18,140,290 -0.93(-2.16%)
Jan 07, 2016 42.84 43.69 42.73 43.13 17,766,395 -0.68(-1.55%)
Jan 06, 2016 44.00 44.01 43.20 43.81 18,883,920 -0.88(-1.96%)
Jan 05, 2016 45.27 45.38 44.00 44.69 15,929,960 +0.00(+0.01%)
Jan 04, 2016 46.14 46.28 43.80 44.68 34,123,935 -3.32(-6.92%)
Dec 31, 2015 47.70 48.00 48.00 48.00 13,416,000 +0.38(+0.81%)
Dec 30, 2015 47.32 48.73 47.13 47.62 18,487,890 +0.18(+0.38%)
Dec 29, 2015 46.01 47.54 45.91 47.44 12,020,145 +1.65(+3.60%)
Dec 28, 2015 46.30 46.40 45.11 45.79 9,502,910 -0.32(-0.70%)
Dec 24, 2015 46.11 46.11 46.11 46.11 3,540,000 +0.17(+0.38%)
Dec 23, 2015 46.44 46.69 45.63 45.94 7,774,175 -0.05(-0.11%)
Dec 22, 2015 47.00 47.31 45.93 45.99 9,805,775 -0.52(-1.12%)
Dec 21, 2015 46.34 47.17 46.22 46.51 9,761,670 +0.42(+0.91%)
Dec 18, 2015 46.58 47.18 45.86 46.09 15,070,850 -0.59(-1.26%)
Dec 17, 2015 46.79 47.55 45.96 46.68 16,489,075 -0.22(-0.48%)
Dec 16, 2015 44.42 46.98 44.15 46.90 25,504,455 +2.68(+6.07%)
Dec 15, 2015 44.36 44.44 43.60 44.22 11,215,620 +0.50(+1.15%)
Dec 14, 2015 43.50 44.18 42.97 43.72 14,150,345 +0.31(+0.72%)
Dec 11, 2015 45.05 45.15 43.33 43.40 16,343,630 -2.01(-4.43%)
Dec 10, 2015 44.94 45.70 44.73 45.41 10,356,390 +0.51(+1.14%)
Dec 09, 2015 45.34 45.50 44.14 44.90 15,286,925 -0.44(-0.97%)
Dec 08, 2015 45.50 45.76 44.84 45.34 13,426,490 -0.88(-1.91%)
Dec 07, 2015 45.54 47.13 45.23 46.23 15,720,685 +0.15(+0.33%)
Dec 04, 2015 46.49 46.65 45.53 46.08 12,868,015 -0.47(-1.00%)
Dec 03, 2015 47.10 47.49 46.00 46.54 14,688,020 +0.14(+0.31%)
Dec 02, 2015 47.40 47.72 46.25 46.40 14,903,790 -1.04(-2.19%)
Dec 01, 2015 46.21 47.60 46.21 47.44 18,649,385 +1.39(+3.01%)
Nov 30, 2015 46.36 46.86 45.82 46.05 13,285,260 -0.27(-0.58%)
Nov 27, 2015 46.21 46.45 45.40 46.32 9,746,765 +0.39(+0.86%)
Nov 25, 2015 44.27 45.93 45.93 45.93 19,954,000 +2.28(+5.22%)
Nov 24, 2015 43.07 44.20 43.00 43.65 12,396,495 +0.10(+0.23%)
Nov 23, 2015 43.47 43.84 42.94 43.55 12,629,000 -0.45(-1.03%)
Nov 20, 2015 44.70 45.00 42.72 44.00 22,003,610 -0.36(-0.81%)
Nov 19, 2015 44.11 45.24 44.06 44.36 12,516,575 +0.15(+0.33%)
Nov 18, 2015 42.90 44.28 42.50 44.21 14,056,115 +1.41(+3.30%)
Nov 17, 2015 43.04 43.20 42.28 42.80 10,743,140 -0.06(-0.14%)
Nov 16, 2015 41.22 43.00 41.16 42.86 14,606,245 +1.42(+3.44%)
Nov 13, 2015 42.59 42.60 41.30 41.44 17,151,635 -1.15(-2.70%)
Nov 12, 2015 43.57 43.80 42.53 42.59 14,573,260 -1.23(-2.80%)
Nov 11, 2015 43.55 43.90 42.73 43.82 16,703,845 +0.52(+1.19%)
Nov 10, 2015 44.70 44.74 43.22 43.30 23,079,195 -1.77(-3.92%)
Nov 09, 2015 46.60 46.60 44.86 45.07 19,234,700 -1.41(-3.03%)
Nov 06, 2015 46.14 46.67 45.90 46.47 12,226,465 +0.12(+0.25%)
Nov 05, 2015 46.12 46.92 45.84 46.35 22,478,470 +0.03(+0.06%)
Nov 04, 2015 45.40 46.55 45.04 46.33 63,606,795 +4.66(+11.17%)
Nov 03, 2015 42.77 42.89 41.55 41.67 41,025,900 -1.09(-2.54%)
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.