Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 87.30 88.83 86.90 86.92 4,302,207 -0.65(-0.74%)
Feb 26, 2016 88.11 88.59 87.49 87.57 3,294,947 +0.15(+0.17%)
Feb 25, 2016 86.55 87.43 85.52 87.42 3,281,204 +1.00(+1.16%)
Feb 24, 2016 85.14 86.76 84.59 86.42 3,361,257 +0.21(+0.24%)
Feb 23, 2016 87.26 87.85 85.93 86.21 4,236,682 -1.61(-1.83%)
Feb 22, 2016 86.79 88.23 87.52 87.82 3,011,255 +1.03(+1.19%)
Feb 19, 2016 85.65 86.86 85.22 86.79 3,490,539 +0.75(+0.87%)
Feb 18, 2016 86.58 87.45 85.83 86.04 3,551,664 -1.17(-1.34%)
Feb 17, 2016 86.93 87.60 86.59 87.21 4,143,346 +1.03(+1.20%)
Feb 16, 2016 86.12 86.59 85.36 86.18 4,335,339 +1.29(+1.52%)
Feb 12, 2016 83.62 84.89 84.89 84.89 5,213,300 +2.78(+3.39%)
Feb 11, 2016 80.15 82.79 79.98 82.11 6,283,439 -1.20(-1.44%)
Feb 10, 2016 83.06 84.84 82.93 83.31 4,859,242 +1.34(+1.63%)
Feb 09, 2016 78.87 83.23 78.52 81.97 7,802,523 +1.32(+1.64%)
Feb 08, 2016 81.44 81.74 79.87 80.65 9,213,451 -2.11(-2.55%)
Feb 05, 2016 86.04 86.32 82.18 82.76 8,474,000 -3.57(-4.14%)
Feb 04, 2016 86.24 86.87 85.74 86.33 4,490,215 -0.14(-0.16%)
Feb 03, 2016 86.56 86.76 84.46 86.47 5,252,612 +0.54(+0.63%)
Feb 02, 2016 87.68 87.74 85.37 85.93 7,096,601 -2.70(-3.05%)
Feb 01, 2016 88.52 89.20 87.23 88.63 5,956,387 -0.40(-0.45%)
Jan 29, 2016 81.45 89.25 81.00 89.03 16,410,480 +5.60(+6.71%)
Jan 28, 2016 85.34 85.65 83.35 83.43 9,167,554 -1.38(-1.63%)
Jan 27, 2016 86.89 87.05 84.34 84.81 6,748,697 -2.19(-2.52%)
Jan 26, 2016 87.00 87.50 86.40 87.00 4,872,670 +0.23(+0.27%)
Jan 25, 2016 88.03 88.19 86.65 86.77 5,110,337 -1.23(-1.40%)
Jan 22, 2016 87.73 88.83 87.49 88.00 4,912,526 +1.88(+2.18%)
Jan 21, 2016 85.23 87.53 84.56 86.12 5,989,652 +0.99(+1.16%)
Jan 20, 2016 84.71 85.96 83.52 85.13 11,672,134 -1.09(-1.26%)
Jan 19, 2016 89.56 89.74 85.49 86.22 10,174,734 -2.49(-2.81%)
Jan 15, 2016 88.09 88.71 88.71 88.71 6,459,800 -2.00(-2.20%)
Jan 14, 2016 89.40 91.69 89.16 90.71 6,236,253 +1.52(+1.70%)
Jan 13, 2016 92.07 92.15 88.75 89.19 4,894,968 -2.25(-2.46%)
Jan 12, 2016 91.61 91.87 90.12 91.44 4,440,732 +0.86(+0.95%)
Jan 11, 2016 90.25 91.10 89.29 90.58 5,845,495 +0.69(+0.77%)
Jan 08, 2016 91.97 92.24 89.72 89.89 5,912,130 -1.75(-1.91%)
Jan 07, 2016 91.56 92.37 90.68 91.64 6,599,239 -1.71(-1.83%)
Jan 06, 2016 93.49 94.39 92.98 93.35 4,370,013 -1.64(-1.73%)
Jan 05, 2016 95.38 95.83 94.41 94.99 4,352,541 +0.18(+0.19%)
Jan 04, 2016 95.37 95.54 93.72 94.81 6,378,455 -2.55(-2.62%)
Dec 31, 2015 98.25 97.36 97.36 97.36 3,219,200 -1.51(-1.53%)
Dec 30, 2015 99.67 99.97 98.73 98.87 1,856,733 -0.85(-0.85%)
Dec 29, 2015 99.23 99.99 99.23 99.72 2,361,853 +1.19(+1.21%)
Dec 28, 2015 98.15 98.62 97.86 98.53 1,671,258 -0.06(-0.06%)
Dec 24, 2015 98.78 98.59 98.59 98.59 932,700 -0.14(-0.14%)
Dec 23, 2015 97.94 98.88 97.71 98.73 2,054,162 +1.19(+1.22%)
Dec 22, 2015 97.51 97.79 96.78 97.54 3,341,722 +0.50(+0.52%)
Dec 21, 2015 96.91 97.74 96.23 97.04 2,748,192 +0.75(+0.78%)
Dec 18, 2015 98.64 98.64 96.20 96.29 6,039,607 -3.04(-3.06%)
Dec 17, 2015 100.54 100.80 99.26 99.33 4,581,159 -0.71(-0.71%)
Dec 16, 2015 99.65 100.28 98.89 100.04 4,490,526 +1.61(+1.64%)
Dec 15, 2015 97.40 98.86 97.28 98.43 4,579,829 +2.13(+2.21%)
Dec 14, 2015 95.08 96.31 94.70 96.30 3,927,502 +1.47(+1.55%)
Dec 11, 2015 97.61 96.68 94.50 94.83 4,558,674 -2.78(-2.85%)
Dec 10, 2015 98.12 98.66 97.45 97.61 2,907,936 -0.21(-0.21%)
Dec 09, 2015 98.61 99.93 97.49 97.82 5,111,135 -0.36(-0.37%)
Dec 08, 2015 97.18 98.57 96.76 98.18 3,663,843 +0.36(+0.37%)
Dec 07, 2015 98.30 98.69 97.43 97.82 2,855,616 -0.88(-0.89%)
Dec 04, 2015 96.43 98.70 96.24 98.70 3,868,143 +2.74(+2.86%)
Dec 03, 2015 97.33 97.95 95.70 95.96 3,478,531 -1.14(-1.17%)
Dec 02, 2015 97.74 98.00 96.91 97.10 3,584,180 -0.83(-0.85%)
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.