Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 97.43 98.80 96.51 96.62 8,853,336 -1.07(-1.10%)
Feb 26, 2016 100.21 100.55 96.50 97.69 14,654,782 -0.38(-0.39%)
Feb 25, 2016 93.91 98.72 93.68 98.07 16,862,820 +4.46(+4.76%)
Feb 24, 2016 91.11 94.15 91.11 93.61 16,990,200 +2.01(+2.19%)
Feb 23, 2016 92.23 92.43 90.48 91.60 11,567,653 -0.77(-0.83%)
Feb 22, 2016 89.19 94.91 88.87 92.37 21,823,038 +4.14(+4.69%)
Feb 19, 2016 88.35 88.99 87.42 88.23 11,817,546 -0.13(-0.15%)
Feb 18, 2016 88.55 89.04 88.16 88.36 4,996,875 +0.24(+0.27%)
Feb 17, 2016 86.71 88.49 86.64 88.12 5,139,794 +1.64(+1.90%)
Feb 16, 2016 87.34 87.50 85.56 86.48 6,959,891 +0.53(+0.62%)
Feb 12, 2016 84.99 85.95 85.95 85.95 5,886,300 +1.29(+1.52%)
Feb 11, 2016 85.39 86.55 83.84 84.66 7,711,795 -2.30(-2.64%)
Feb 10, 2016 87.36 88.45 86.74 86.96 3,618,823 -0.28(-0.32%)
Feb 09, 2016 86.26 87.77 85.93 87.24 7,360,909 +0.46(+0.53%)
Feb 08, 2016 87.34 87.40 85.82 86.78 6,858,385 -1.06(-1.21%)
Feb 05, 2016 88.04 88.50 87.44 87.84 5,216,779 -0.28(-0.32%)
Feb 04, 2016 86.09 88.71 86.09 88.12 5,921,626 +2.16(+2.51%)
Feb 03, 2016 85.99 86.37 84.29 85.96 8,305,203 +0.54(+0.63%)
Feb 02, 2016 86.17 86.73 85.08 85.42 7,397,025 -2.14(-2.44%)
Feb 01, 2016 87.06 87.82 86.45 87.56 5,036,876 -0.13(-0.15%)
Jan 29, 2016 86.87 87.69 86.76 87.69 7,887,546 +1.24(+1.43%)
Jan 28, 2016 86.30 87.20 85.92 86.45 5,757,240 +0.64(+0.75%)
Jan 27, 2016 85.70 87.57 84.75 85.81 8,083,806 +0.16(+0.19%)
Jan 26, 2016 85.29 86.47 85.21 85.65 7,393,368 +0.75(+0.88%)
Jan 25, 2016 85.98 86.15 84.69 84.90 10,444,034 -1.45(-1.68%)
Jan 22, 2016 86.95 87.38 85.88 86.35 4,647,420 +0.78(+0.91%)
Jan 21, 2016 84.83 86.79 84.54 85.57 5,741,604 +0.74(+0.87%)
Jan 20, 2016 84.44 85.58 83.39 84.83 9,601,004 -0.41(-0.48%)
Jan 19, 2016 86.35 86.35 84.47 85.24 7,469,993 -0.39(-0.46%)
Jan 15, 2016 86.99 85.63 85.63 85.63 10,485,600 -3.38(-3.80%)
Jan 14, 2016 89.08 89.58 87.86 89.01 7,395,903 +0.18(+0.20%)
Jan 13, 2016 90.67 90.67 88.41 88.83 8,588,783 -1.67(-1.85%)
Jan 12, 2016 90.99 91.15 89.67 90.50 7,697,058 +0.00(+0.00%)
Jan 11, 2016 91.09 91.40 89.92 90.50 7,185,241 +0.10(+0.11%)
Jan 08, 2016 91.57 91.88 90.22 90.40 7,490,128 -1.50(-1.63%)
Jan 07, 2016 91.47 93.35 91.43 91.90 6,984,129 -1.22(-1.31%)
Jan 06, 2016 93.90 94.64 92.54 93.12 8,300,557 -2.60(-2.72%)
Jan 05, 2016 95.14 96.00 94.80 95.72 4,253,180 +0.15(+0.16%)
Jan 04, 2016 94.45 95.64 93.96 95.57 5,381,743 -0.50(-0.52%)
Dec 31, 2015 96.41 96.07 96.07 96.07 2,951,000 -0.83(-0.86%)
Dec 30, 2015 96.92 97.50 96.52 96.90 3,161,684 -0.37(-0.38%)
Dec 29, 2015 96.67 97.77 96.35 97.27 3,291,434 +1.18(+1.23%)
Dec 28, 2015 95.98 96.31 95.70 96.09 3,606,828 -0.21(-0.22%)
Dec 24, 2015 95.89 96.30 96.30 96.30 1,382,700 +0.00(+0.00%)
Dec 23, 2015 95.50 96.60 95.43 96.30 4,672,594 +1.43(+1.51%)
Dec 22, 2015 94.31 95.41 94.00 94.87 4,644,056 +1.26(+1.35%)
Dec 21, 2015 93.02 93.89 92.69 93.61 8,708,814 +1.27(+1.38%)
Dec 18, 2015 93.31 94.33 92.34 92.34 8,665,799 -1.53(-1.63%)
Dec 17, 2015 95.13 95.73 93.84 93.87 4,802,328 -1.26(-1.32%)
Dec 16, 2015 93.97 95.43 93.44 95.13 9,866,883 +1.87(+2.01%)
Dec 15, 2015 93.68 94.66 93.23 93.26 6,618,064 +0.23(+0.25%)
Dec 14, 2015 93.30 93.57 92.20 93.03 6,748,213 -0.27(-0.29%)
Dec 11, 2015 93.01 94.63 92.93 93.30 9,942,579 -0.57(-0.61%)
Dec 10, 2015 94.07 94.67 91.63 93.87 5,810,238 -0.29(-0.31%)
Dec 09, 2015 93.58 95.58 93.21 94.16 6,911,186 -0.07(-0.07%)
Dec 08, 2015 94.98 95.32 93.89 94.23 7,011,800 -1.68(-1.75%)
Dec 07, 2015 95.62 96.25 95.37 95.91 4,681,113 +0.18(+0.19%)
Dec 04, 2015 94.99 96.63 94.79 95.73 9,228,851 +1.03(+1.09%)
Dec 03, 2015 95.30 95.80 94.40 94.70 6,082,505 -0.55(-0.58%)
Dec 02, 2015 96.46 96.83 95.13 95.25 3,892,531 -1.45(-1.50%)
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.