Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 96.11 98.08 95.62 97.27 1,024,132 +0.71(+0.74%)
Mar 30, 2016 98.74 99.08 95.82 96.56 1,255,695 -0.19(-0.20%)
Mar 29, 2016 93.33 96.98 93.00 96.75 772,323 +1.30(+1.36%)
Mar 28, 2016 95.66 96.49 93.67 95.45 971,666 -0.17(-0.18%)
Mar 24, 2016 92.31 95.62 95.62 95.62 1,024,100 +1.15(+1.22%)
Mar 23, 2016 96.19 97.97 94.05 94.47 931,062 -2.86(-2.94%)
Mar 22, 2016 95.74 97.74 94.73 97.33 900,128 +0.46(+0.47%)
Mar 21, 2016 98.36 99.47 95.87 96.87 882,902 -1.75(-1.77%)
Mar 18, 2016 99.30 100.07 96.31 98.62 1,715,247 +0.48(+0.49%)
Mar 17, 2016 98.60 99.18 97.08 98.14 1,107,237 +0.89(+0.92%)
Mar 16, 2016 96.00 97.84 94.99 97.25 1,508,663 +1.62(+1.69%)
Mar 15, 2016 92.51 95.67 91.94 95.63 965,650 +1.20(+1.27%)
Mar 14, 2016 92.58 95.10 92.46 94.43 832,162 -0.04(-0.04%)
Mar 11, 2016 93.65 95.29 93.23 94.47 1,677,969 +2.78(+3.03%)
Mar 10, 2016 91.85 91.93 89.04 91.69 1,231,358 -1.01(-1.09%)
Mar 09, 2016 93.32 93.47 89.75 92.70 1,323,536 +1.96(+2.16%)
Mar 08, 2016 94.19 94.75 90.29 90.74 1,835,897 -4.73(-4.95%)
Mar 07, 2016 90.48 95.50 90.28 95.47 2,238,129 +4.82(+5.32%)
Mar 04, 2016 89.10 93.30 86.08 90.65 2,276,052 +2.56(+2.91%)
Mar 03, 2016 89.01 91.03 87.36 88.09 1,505,189 -1.77(-1.97%)
Mar 02, 2016 85.69 89.93 85.19 89.86 1,503,157 +3.90(+4.54%)
Mar 01, 2016 84.75 86.07 81.80 85.96 1,639,763 +1.93(+2.30%)
Feb 29, 2016 86.23 86.52 83.97 84.03 1,456,533 -1.55(-1.81%)
Feb 26, 2016 86.51 87.19 84.64 85.58 1,105,491 +1.05(+1.24%)
Feb 25, 2016 84.36 86.21 81.08 84.53 1,823,408 -0.35(-0.41%)
Feb 24, 2016 84.04 86.36 82.26 84.88 1,534,248 -1.39(-1.61%)
Feb 23, 2016 86.38 88.58 85.74 86.27 1,399,960 -1.63(-1.85%)
Feb 22, 2016 87.40 88.66 86.05 87.90 1,195,657 +2.32(+2.71%)
Feb 19, 2016 81.26 85.78 80.02 85.58 1,969,425 +2.98(+3.61%)
Feb 18, 2016 86.00 86.00 80.19 82.60 2,206,900 -2.09(-2.47%)
Feb 17, 2016 82.04 85.94 75.01 84.69 4,837,849 +0.41(+0.49%)
Feb 16, 2016 86.64 86.67 82.55 84.28 2,012,286 -0.39(-0.46%)
Feb 12, 2016 83.97 84.67 84.67 84.67 1,541,600 +3.51(+4.32%)
Feb 11, 2016 81.44 82.11 77.62 81.16 1,916,772 -2.21(-2.65%)
Feb 10, 2016 81.77 85.75 80.51 83.37 1,718,684 +1.42(+1.73%)
Feb 09, 2016 84.03 85.05 80.99 81.95 1,271,144 -3.46(-4.05%)
Feb 08, 2016 82.94 86.08 81.00 85.41 1,257,036 +0.54(+0.64%)
Feb 05, 2016 87.52 88.08 83.94 84.87 1,447,389 -3.80(-4.29%)
Feb 04, 2016 90.46 92.61 88.55 88.67 1,460,740 -0.89(-0.99%)
Feb 03, 2016 86.09 89.64 83.98 89.56 1,362,799 +5.17(+6.13%)
Feb 02, 2016 84.29 86.46 83.69 84.39 1,703,460 -2.84(-3.26%)
Feb 01, 2016 90.80 91.41 86.31 87.23 1,748,520 -5.77(-6.20%)
Jan 29, 2016 89.31 93.00 89.31 93.00 1,836,004 +4.12(+4.64%)
Jan 28, 2016 90.50 91.19 87.23 88.88 2,395,050 +4.36(+5.16%)
Jan 27, 2016 80.98 85.55 79.74 84.52 2,325,868 +3.15(+3.87%)
Jan 26, 2016 77.91 81.50 74.77 81.37 1,593,220 +5.77(+7.63%)
Jan 25, 2016 82.39 84.50 75.58 75.60 1,812,371 -8.77(-10.39%)
Jan 22, 2016 84.80 87.02 81.17 84.37 2,023,222 +3.90(+4.85%)
Jan 21, 2016 77.40 82.19 76.60 80.47 1,945,854 +2.81(+3.62%)
Jan 20, 2016 79.39 79.89 72.77 77.66 3,013,682 -3.53(-4.35%)
Jan 19, 2016 84.94 85.25 79.96 81.19 2,232,122 -3.13(-3.71%)
Jan 15, 2016 83.15 84.32 84.32 84.32 2,370,100 -0.64(-0.75%)
Jan 14, 2016 81.13 85.92 79.59 84.96 2,218,738 +4.87(+6.08%)
Jan 13, 2016 81.43 83.49 79.05 80.09 1,691,488 +0.02(+0.02%)
Jan 12, 2016 82.28 82.96 77.42 80.07 1,614,611 -0.67(-0.83%)
Jan 11, 2016 82.63 83.13 79.41 80.74 1,122,629 -1.58(-1.92%)
Jan 08, 2016 82.49 83.50 80.61 82.32 1,167,716 +0.46(+0.56%)
Jan 07, 2016 82.80 86.51 81.48 81.86 1,517,959 -3.18(-3.74%)
Jan 06, 2016 87.58 87.58 84.44 85.04 1,276,636 -5.54(-6.12%)
Jan 05, 2016 91.13 92.41 89.17 90.58 1,557,512 +0.58(+0.64%)
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.