Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 64.78 64.95 63.81 64.70 2,625,636 -0.63(-0.96%)
Nov 27, 2015 66.41 66.70 64.69 65.33 923,492 -1.07(-1.61%)
Nov 25, 2015 66.33 66.40 66.40 66.40 1,438,000 +0.05(+0.08%)
Nov 24, 2015 65.29 66.86 65.02 66.35 2,813,457 +1.06(+1.62%)
Nov 23, 2015 64.76 65.84 64.59 65.29 2,370,477 +0.56(+0.87%)
Nov 20, 2015 64.11 65.15 64.05 64.73 2,487,088 +1.24(+1.95%)
Nov 19, 2015 63.44 64.20 63.12 63.49 1,918,501 +0.25(+0.40%)
Nov 18, 2015 62.02 63.35 61.72 63.24 1,945,521 +1.29(+2.08%)
Nov 17, 2015 61.85 62.70 61.17 61.95 3,218,250 -0.81(-1.29%)
Nov 16, 2015 61.83 62.82 61.39 62.76 2,211,322 +0.71(+1.14%)
Nov 13, 2015 63.87 64.09 62.02 62.05 3,026,082 -2.56(-3.96%)
Nov 12, 2015 63.88 64.80 63.17 64.61 4,130,989 -1.08(-1.64%)
Nov 11, 2015 67.68 67.68 65.64 65.69 2,654,780 -2.21(-3.25%)
Nov 10, 2015 67.22 67.93 66.75 67.90 1,254,626 +0.49(+0.73%)
Nov 09, 2015 68.79 68.93 67.05 67.41 2,015,069 -1.59(-2.30%)
Nov 06, 2015 69.11 69.53 68.25 69.00 1,861,820 -0.21(-0.30%)
Nov 05, 2015 68.23 70.35 67.69 69.21 2,481,165 +1.28(+1.88%)
Nov 04, 2015 68.55 68.64 67.52 67.93 1,602,194 -0.25(-0.37%)
Nov 03, 2015 67.77 68.81 67.65 68.18 2,563,937 +0.37(+0.55%)
Nov 02, 2015 67.65 67.93 66.43 67.81 1,968,215 +0.29(+0.43%)
Oct 30, 2015 68.00 68.50 67.35 67.52 3,078,456 -0.59(-0.87%)
Oct 29, 2015 67.67 68.18 67.28 68.11 2,453,498 +0.30(+0.44%)
Oct 28, 2015 66.25 67.92 65.84 67.81 3,600,483 +1.51(+2.28%)
Oct 27, 2015 65.68 66.33 65.00 66.30 3,971,696 +0.39(+0.59%)
Oct 26, 2015 64.38 67.65 63.00 65.91 7,616,166 +2.16(+3.39%)
Oct 23, 2015 68.40 69.05 61.56 63.75 15,367,911 -9.46(-12.92%)
Oct 22, 2015 72.96 73.59 72.96 73.21 2,266,643 +0.57(+0.78%)
Oct 21, 2015 73.60 73.81 72.58 72.64 2,130,501 -0.61(-0.83%)
Oct 20, 2015 72.23 73.52 72.06 73.25 2,124,194 +0.68(+0.94%)
Oct 19, 2015 72.88 72.88 71.81 72.57 1,899,251 -0.36(-0.49%)
Oct 16, 2015 72.15 72.97 71.63 72.93 1,944,344 +1.39(+1.94%)
Oct 15, 2015 70.90 71.65 70.17 71.54 1,687,520 +1.23(+1.75%)
Oct 14, 2015 71.28 71.28 69.71 70.31 1,543,555 -0.04(-0.06%)
Oct 13, 2015 71.09 71.50 70.27 70.35 1,309,771 -1.21(-1.69%)
Oct 12, 2015 71.48 71.87 71.08 71.56 660,142 +0.20(+0.28%)
Oct 09, 2015 71.22 71.62 71.05 71.36 967,435 +0.03(+0.04%)
Oct 08, 2015 69.72 71.40 69.36 71.33 1,613,986 +1.66(+2.38%)
Oct 07, 2015 69.98 70.21 68.99 69.67 1,864,809 -0.08(-0.11%)
Oct 06, 2015 71.39 71.66 69.44 69.75 1,607,681 -1.95(-2.72%)
Oct 05, 2015 70.88 71.79 70.45 71.70 1,667,594 +1.48(+2.11%)
Oct 02, 2015 67.97 70.22 67.74 70.22 1,993,492 +1.46(+2.12%)
Oct 01, 2015 68.38 68.79 67.94 68.76 1,830,240 +0.55(+0.81%)
Sep 30, 2015 68.28 68.57 67.68 68.21 2,477,677 +0.98(+1.46%)
Sep 29, 2015 68.04 68.50 66.90 67.23 1,691,306 -0.80(-1.18%)
Sep 28, 2015 69.87 69.87 67.77 68.03 1,729,582 -2.05(-2.93%)
Sep 25, 2015 70.77 71.00 69.60 70.08 1,384,361 +0.03(+0.04%)
Sep 24, 2015 70.01 70.37 69.36 70.05 1,360,149 -0.38(-0.54%)
Sep 23, 2015 71.18 71.39 70.09 70.43 1,094,224 -0.60(-0.84%)
Sep 22, 2015 70.54 71.14 70.24 71.03 968,604 -0.58(-0.81%)
Sep 21, 2015 71.09 71.97 70.81 71.61 1,266,097 +0.99(+1.40%)
Sep 18, 2015 71.17 71.69 70.50 70.62 2,820,233 -1.31(-1.82%)
Sep 17, 2015 72.00 73.05 71.63 71.93 1,591,960 -0.03(-0.04%)
Sep 16, 2015 71.01 72.06 70.83 71.96 1,456,191 +1.00(+1.41%)
Sep 15, 2015 70.79 71.15 70.19 70.96 1,196,293 +0.50(+0.71%)
Sep 14, 2015 70.91 71.02 70.11 70.46 934,080 -0.56(-0.79%)
Sep 11, 2015 70.39 71.03 70.05 71.02 1,285,930 +0.47(+0.67%)
Sep 10, 2015 70.85 71.33 70.17 70.55 1,102,883 -0.22(-0.31%)
Sep 09, 2015 72.72 73.00 70.61 70.77 1,198,010 -1.36(-1.89%)
Sep 08, 2015 72.03 72.18 71.32 72.13 1,327,920 +1.40(+1.98%)
Sep 04, 2015 70.73 70.73 70.73 70.73 1,274,800 -0.95(-1.33%)
Sep 03, 2015 71.81 72.48 71.37 71.68 1,391,607 +0.11(+0.15%)
Sep 02, 2015 71.51 71.63 70.55 71.57 1,700,965 +0.82(+1.16%)
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.
 
bottom clear