Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 109.52 110.72 108.60 108.63 2,661,804 -1.29(-1.17%)
Feb 26, 2016 109.47 111.53 109.36 109.92 2,902,209 +0.52(+0.48%)
Feb 25, 2016 107.12 109.53 105.97 109.40 2,184,871 +2.75(+2.58%)
Feb 24, 2016 107.02 107.29 105.24 106.65 2,035,019 -0.68(-0.63%)
Feb 23, 2016 106.78 107.99 106.30 107.33 1,877,490 +0.77(+0.72%)
Feb 22, 2016 103.67 107.00 102.84 106.56 3,023,214 +3.11(+3.01%)
Feb 19, 2016 104.80 105.40 102.52 103.45 2,358,641 -0.93(-0.89%)
Feb 18, 2016 105.22 106.25 104.02 104.38 2,409,592 -1.08(-1.02%)
Feb 17, 2016 102.60 105.60 102.19 105.46 3,342,905 +3.28(+3.21%)
Feb 16, 2016 100.06 102.31 99.63 102.18 2,159,795 +2.88(+2.90%)
Feb 12, 2016 97.74 99.30 99.30 99.30 2,272,000 +1.48(+1.51%)
Feb 11, 2016 98.33 99.10 97.05 97.82 2,285,830 -1.92(-1.93%)
Feb 10, 2016 98.31 100.56 98.25 99.74 3,196,820 +2.54(+2.61%)
Feb 09, 2016 93.74 98.36 92.42 97.20 4,493,396 +2.89(+3.06%)
Feb 08, 2016 98.34 98.41 93.29 94.31 3,902,142 -4.91(-4.95%)
Feb 05, 2016 102.04 102.51 98.95 99.22 2,727,304 -2.89(-2.83%)
Feb 04, 2016 100.72 102.31 99.96 102.11 2,232,601 +0.92(+0.91%)
Feb 03, 2016 102.11 102.50 99.23 101.19 2,806,737 -0.69(-0.68%)
Feb 02, 2016 103.05 103.25 100.93 101.88 2,833,738 -1.49(-1.44%)
Feb 01, 2016 103.25 104.53 102.51 103.37 4,446,267 +1.53(+1.50%)
Jan 29, 2016 99.37 101.84 99.07 101.84 3,383,762 +3.05(+3.09%)
Jan 28, 2016 102.00 102.87 98.40 98.79 3,899,056 -2.90(-2.85%)
Jan 27, 2016 105.08 105.11 100.57 101.69 4,341,894 -3.29(-3.13%)
Jan 26, 2016 105.65 105.83 103.92 104.98 2,466,436 -0.45(-0.43%)
Jan 25, 2016 108.68 108.84 105.22 105.43 1,853,036 -2.15(-2.00%)
Jan 22, 2016 106.16 108.13 105.72 107.58 2,344,665 +2.32(+2.20%)
Jan 21, 2016 104.59 106.22 103.72 105.26 3,062,336 +1.22(+1.17%)
Jan 20, 2016 103.77 104.97 100.29 104.04 5,735,493 -0.80(-0.76%)
Jan 19, 2016 105.67 106.95 104.32 104.84 6,193,186 -0.20(-0.19%)
Jan 15, 2016 106.08 105.04 105.04 105.04 4,780,900 -3.21(-2.97%)
Jan 14, 2016 104.86 108.54 104.44 108.25 4,230,290 +3.37(+3.21%)
Jan 13, 2016 109.25 109.97 104.72 104.88 4,485,623 -4.27(-3.91%)
Jan 12, 2016 104.53 109.60 104.53 109.15 4,220,817 +3.83(+3.64%)
Jan 11, 2016 107.14 108.27 104.19 105.32 4,785,317 -1.75(-1.63%)
Jan 08, 2016 110.00 110.46 106.27 107.07 7,014,722 -3.20(-2.90%)
Jan 07, 2016 108.92 111.23 108.25 110.27 6,282,218 +0.05(+0.05%)
Jan 06, 2016 109.16 110.98 109.09 110.22 6,670,167 -0.56(-0.51%)
Jan 05, 2016 109.73 111.19 109.20 110.78 3,476,677 +1.52(+1.39%)
Jan 04, 2016 106.59 109.26 106.02 109.26 4,890,511 +1.14(+1.05%)
Dec 31, 2015 108.35 108.12 108.12 108.12 1,612,700 -0.81(-0.74%)
Dec 30, 2015 110.39 110.84 108.64 108.93 1,041,455 -1.28(-1.16%)
Dec 29, 2015 109.52 110.90 109.39 110.21 1,088,299 +1.26(+1.16%)
Dec 28, 2015 109.53 109.67 108.22 108.95 1,543,912 -0.68(-0.62%)
Dec 24, 2015 110.01 109.63 109.63 109.63 726,800 -0.45(-0.40%)
Dec 23, 2015 109.13 110.45 109.13 110.08 1,776,451 +1.17(+1.07%)
Dec 22, 2015 110.42 110.47 107.76 108.91 2,659,431 -0.81(-0.74%)
Dec 21, 2015 108.91 110.54 108.59 109.72 2,730,712 +1.25(+1.15%)
Dec 18, 2015 108.77 109.92 108.02 108.47 4,296,865 -0.39(-0.36%)
Dec 17, 2015 108.73 109.41 107.71 108.86 2,826,806 +0.10(+0.09%)
Dec 16, 2015 108.08 108.95 107.13 108.76 2,821,728 +1.74(+1.63%)
Dec 15, 2015 106.50 108.43 106.25 107.02 2,712,562 +1.22(+1.15%)
Dec 14, 2015 105.22 106.50 104.69 105.80 3,798,041 +0.89(+0.85%)
Dec 11, 2015 103.94 106.30 103.17 104.91 3,556,036 +0.09(+0.09%)
Dec 10, 2015 103.59 105.55 103.16 104.82 2,162,224 +0.95(+0.91%)
Dec 09, 2015 103.11 104.53 102.83 103.87 3,409,133 -0.06(-0.06%)
Dec 08, 2015 102.86 104.28 102.10 103.93 2,957,865 +0.31(+0.30%)
Dec 07, 2015 105.45 105.46 103.06 103.62 2,945,472 -1.70(-1.61%)
Dec 04, 2015 102.47 106.10 101.91 105.32 4,784,890 +3.60(+3.54%)
Dec 03, 2015 106.75 107.53 101.42 101.72 7,098,741 -5.21(-4.87%)
Dec 02, 2015 107.63 109.48 106.62 106.93 3,974,576 -0.57(-0.53%)
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.