Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 93.68 94.94 93.52 94.50 5,647,102 +0.69(+0.74%)
Mar 30, 2016 93.55 94.17 93.30 93.81 3,477,666 +1.03(+1.11%)
Mar 29, 2016 91.22 93.04 91.10 92.78 3,326,336 +1.54(+1.69%)
Mar 28, 2016 92.18 92.28 91.18 91.24 2,304,267 -0.67(-0.73%)
Mar 24, 2016 91.30 91.91 91.91 91.91 2,618,700 -0.22(-0.24%)
Mar 23, 2016 91.88 92.65 91.64 92.13 2,816,138 +0.37(+0.40%)
Mar 22, 2016 91.68 92.21 91.54 91.76 3,541,313 -0.59(-0.64%)
Mar 21, 2016 91.86 92.63 91.56 92.35 3,176,788 +0.04(+0.04%)
Mar 18, 2016 92.01 92.44 91.45 92.31 5,972,868 +0.90(+0.98%)
Mar 17, 2016 89.92 91.66 89.66 91.41 4,568,930 +1.40(+1.56%)
Mar 16, 2016 89.22 90.32 89.02 90.01 3,005,035 +0.65(+0.73%)
Mar 15, 2016 88.36 89.70 88.20 89.36 4,468,819 +0.49(+0.55%)
Mar 14, 2016 88.53 89.13 88.02 88.87 4,407,414 +0.29(+0.33%)
Mar 11, 2016 87.91 89.16 87.78 88.58 4,003,249 +1.69(+1.94%)
Mar 10, 2016 87.66 88.20 85.93 86.89 3,239,885 -0.29(-0.33%)
Mar 09, 2016 87.21 87.60 86.70 87.18 3,478,625 +0.33(+0.38%)
Mar 08, 2016 87.46 87.76 86.81 86.85 4,251,749 -1.45(-1.64%)
Mar 07, 2016 89.69 89.75 87.44 88.30 4,939,312 -1.75(-1.94%)
Mar 04, 2016 90.00 90.56 89.50 90.05 3,181,258 +0.31(+0.35%)
Mar 03, 2016 89.73 90.14 88.92 89.74 4,202,542 -0.15(-0.17%)
Mar 02, 2016 89.76 90.09 88.99 89.89 3,898,322 -0.21(-0.23%)
Mar 01, 2016 87.77 90.13 87.72 90.10 4,967,170 +3.18(+3.66%)
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%)
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.