Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.56 87.86 87.28 87.34 396,392 -0.67(-0.76%)
Mar 30, 2016 88.57 88.69 87.78 88.01 1,234,816 +0.67(+0.77%)
Mar 29, 2016 86.73 87.37 86.27 87.34 710,243 +1.24(+1.44%)
Mar 28, 2016 86.63 86.63 85.97 86.10 413,907 +0.05(+0.06%)
Mar 24, 2016 85.13 86.06 86.06 86.06 491,290 +0.15(+0.17%)
Mar 23, 2016 86.63 86.66 85.75 85.91 1,937,757 -0.40(-0.47%)
Mar 22, 2016 85.59 86.63 85.58 86.31 1,058,711 -0.66(-0.75%)
Mar 21, 2016 86.46 87.24 86.45 86.97 908,913 -0.88(-1.00%)
Mar 18, 2016 87.71 88.13 87.61 87.85 684,220 -0.39(-0.44%)
Mar 17, 2016 87.42 88.47 87.25 88.24 616,864 +0.61(+0.69%)
Mar 16, 2016 86.69 87.78 86.61 87.63 635,157 +0.66(+0.75%)
Mar 15, 2016 86.78 87.12 86.68 86.98 471,784 -0.40(-0.45%)
Mar 14, 2016 87.37 87.67 87.14 87.38 660,329 +0.07(+0.08%)
Mar 11, 2016 87.03 87.47 86.96 87.30 909,488 +1.16(+1.34%)
Mar 10, 2016 86.53 86.98 85.30 86.14 1,103,780 -0.30(-0.35%)
Mar 09, 2016 86.54 86.86 86.23 86.44 612,167 +0.50(+0.58%)
Mar 08, 2016 85.63 86.22 85.23 85.94 459,098 +0.39(+0.45%)
Mar 07, 2016 84.91 85.93 84.80 85.55 590,976 -0.51(-0.59%)
Mar 04, 2016 86.01 86.55 85.83 86.06 819,794 +0.81(+0.95%)
Mar 03, 2016 84.70 85.46 84.51 85.25 1,041,459 +0.36(+0.43%)
Mar 02, 2016 83.93 84.91 83.68 84.89 1,060,109 -0.11(-0.12%)
Mar 01, 2016 84.65 85.14 84.28 84.99 1,326,177 +1.92(+2.31%)
Feb 29, 2016 83.21 84.05 82.99 83.08 551,324 -0.69(-0.82%)
Feb 26, 2016 84.80 84.91 83.33 83.76 732,561 -1.19(-1.40%)
Feb 25, 2016 84.50 84.99 84.11 84.95 780,460 +0.88(+1.05%)
Feb 24, 2016 82.86 84.14 82.61 84.07 804,346 +0.62(+0.74%)
Feb 23, 2016 83.90 84.26 83.34 83.46 779,492 -0.44(-0.52%)
Feb 22, 2016 83.58 84.18 83.58 83.90 879,240 +0.23(+0.28%)
Feb 19, 2016 83.15 83.83 83.00 83.66 1,023,694 +0.38(+0.46%)
Feb 18, 2016 84.06 84.06 83.17 83.28 703,200 -0.66(-0.79%)
Feb 17, 2016 83.42 84.43 83.31 83.94 1,238,498 +0.94(+1.14%)
Feb 16, 2016 83.31 83.37 82.29 83.00 842,273 +0.92(+1.12%)
Feb 12, 2016 81.58 82.08 82.08 82.08 731,723 +0.90(+1.11%)
Feb 11, 2016 81.06 81.43 80.63 81.18 1,144,142 -1.18(-1.44%)
Feb 10, 2016 83.06 83.18 82.25 82.36 653,034 -0.44(-0.53%)
Feb 09, 2016 81.98 83.34 81.95 82.80 757,761 +0.20(+0.24%)
Feb 08, 2016 82.62 82.94 81.91 82.60 853,517 -0.91(-1.09%)
Feb 05, 2016 84.02 84.12 83.20 83.51 1,213,865 -2.05(-2.39%)
Feb 04, 2016 85.67 86.01 85.18 85.56 1,229,802 -2.26(-2.58%)
Feb 03, 2016 88.39 88.42 86.88 87.82 829,827 +0.50(+0.57%)
Feb 02, 2016 87.89 87.96 87.03 87.33 583,217 -0.70(-0.80%)
Feb 01, 2016 86.61 88.44 86.25 88.03 1,117,319 +1.94(+2.25%)
Jan 29, 2016 84.67 86.29 84.38 86.09 756,185 +1.10(+1.30%)
Jan 28, 2016 84.55 85.32 83.92 84.99 1,039,988 -0.10(-0.12%)
Jan 27, 2016 85.37 86.00 84.60 85.10 683,130 -0.93(-1.08%)
Jan 26, 2016 84.62 86.17 84.49 86.02 1,145,758 +2.21(+2.64%)
Jan 25, 2016 83.59 84.52 83.41 83.81 894,348 -1.36(-1.60%)
Jan 22, 2016 84.84 85.53 84.67 85.17 1,380,150 +2.39(+2.89%)
Jan 21, 2016 82.38 83.46 81.50 82.78 1,160,858 +1.16(+1.42%)
Jan 20, 2016 81.42 82.16 80.06 81.62 1,356,271 -0.83(-1.01%)
Jan 19, 2016 82.74 83.10 82.09 82.45 1,002,689 +0.62(+0.76%)
Jan 15, 2016 81.12 81.83 81.83 81.83 1,507,718 -1.97(-2.35%)
Jan 14, 2016 84.07 84.19 83.18 83.79 906,780 -0.38(-0.46%)
Jan 13, 2016 85.67 85.82 84.02 84.18 966,380 -0.80(-0.94%)
Jan 12, 2016 84.56 85.07 84.22 84.98 834,552 +0.83(+0.99%)
Jan 11, 2016 84.54 84.68 83.44 84.14 648,108 +0.52(+0.62%)
Jan 08, 2016 85.31 85.34 83.47 83.62 826,843 -0.10(-0.11%)
Jan 07, 2016 83.99 84.65 83.57 83.72 1,330,831 -2.02(-2.35%)
Jan 06, 2016 85.53 86.20 85.33 85.74 426,885 -0.90(-1.04%)
Jan 05, 2016 86.68 86.81 86.06 86.64 563,902 +0.48(+0.56%)
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.