Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 94.67 94.84 92.84 94.51 909,842 +0.09(+0.09%)
Apr 28, 2016 96.51 96.75 94.13 94.42 575,057 -2.31(-2.39%)
Apr 27, 2016 96.21 97.10 95.90 96.74 523,674 +0.16(+0.16%)
Apr 26, 2016 94.60 96.59 94.53 96.58 760,290 +2.42(+2.57%)
Apr 25, 2016 94.40 94.44 93.45 94.16 681,697 -0.83(-0.87%)
Apr 22, 2016 95.70 96.45 94.51 94.99 717,473 -0.29(-0.30%)
Apr 21, 2016 95.03 96.40 94.17 95.27 710,836 +0.77(+0.82%)
Apr 20, 2016 93.86 94.94 93.25 94.50 602,739 +0.34(+0.36%)
Apr 19, 2016 94.80 94.85 92.94 94.17 877,458 -0.18(-0.19%)
Apr 18, 2016 93.65 95.40 93.36 94.34 679,833 +0.06(+0.06%)
Apr 15, 2016 93.73 95.17 93.58 94.28 765,520 +0.43(+0.46%)
Apr 14, 2016 93.85 94.64 93.42 93.85 643,652 +0.00(+0.00%)
Apr 13, 2016 93.04 94.57 93.04 93.85 1,151,580 +1.30(+1.40%)
Apr 12, 2016 91.94 92.68 90.35 92.55 1,334,302 +0.41(+0.44%)
Apr 11, 2016 92.07 93.45 91.99 92.15 1,124,231 +0.16(+0.17%)
Apr 08, 2016 94.44 94.75 91.39 91.99 1,243,406 -2.15(-2.28%)
Apr 07, 2016 94.64 95.57 93.35 94.14 1,271,788 -1.27(-1.33%)
Apr 06, 2016 95.48 95.96 94.07 95.40 1,245,285 +0.01(+0.01%)
Apr 05, 2016 95.70 96.61 95.24 95.39 1,022,129 -1.16(-1.20%)
Apr 04, 2016 98.03 98.36 95.72 96.55 1,034,890 -1.71(-1.74%)
Apr 01, 2016 97.56 98.65 96.55 98.26 1,127,997 +0.33(+0.33%)
Mar 31, 2016 97.57 98.86 97.38 97.93 1,140,071 +0.14(+0.14%)
Mar 30, 2016 98.22 98.42 96.04 97.79 1,286,811 +1.16(+1.20%)
Mar 29, 2016 95.49 97.03 94.91 96.64 1,351,962 +1.22(+1.27%)
Mar 28, 2016 93.72 95.95 93.38 95.42 1,539,010 +2.20(+2.37%)
Mar 24, 2016 91.38 93.22 93.22 93.22 3,674,001 +6.58(+7.60%)
Mar 23, 2016 87.30 87.95 86.43 86.63 1,690,880 -1.34(-1.53%)
Mar 22, 2016 88.48 88.58 86.55 87.98 1,541,146 -1.56(-1.74%)
Mar 21, 2016 87.30 89.78 87.30 89.54 1,576,589 +2.26(+2.59%)
Mar 18, 2016 88.51 88.51 86.84 87.28 1,451,567 -0.92(-1.04%)
Mar 17, 2016 86.78 88.39 86.21 88.19 1,001,273 +1.41(+1.63%)
Mar 16, 2016 86.48 87.17 85.37 86.78 845,989 -0.20(-0.23%)
Mar 15, 2016 86.32 87.01 85.79 86.98 691,591 +0.10(+0.11%)
Mar 14, 2016 86.52 87.43 86.01 86.88 676,056 +0.42(+0.48%)
Mar 11, 2016 85.77 86.56 85.05 86.46 767,730 +1.84(+2.17%)
Mar 10, 2016 84.32 85.31 83.09 84.63 740,728 +0.58(+0.69%)
Mar 09, 2016 83.82 84.33 82.17 84.04 662,452 +0.82(+0.99%)
Mar 08, 2016 84.42 85.64 83.04 83.22 1,115,607 -2.03(-2.38%)
Mar 07, 2016 84.52 85.64 84.40 85.25 923,337 +0.28(+0.33%)
Mar 04, 2016 84.49 86.54 84.18 84.97 1,019,667 +0.49(+0.59%)
Mar 03, 2016 82.99 84.52 82.96 84.48 910,640 +1.09(+1.30%)
Mar 02, 2016 80.85 83.55 80.59 83.39 1,238,078 +1.82(+2.23%)
Mar 01, 2016 79.18 81.90 78.20 81.57 1,232,107 +3.32(+4.25%)
Feb 29, 2016 78.92 80.03 78.08 78.25 724,088 -0.53(-0.68%)
Feb 26, 2016 80.02 80.02 77.70 78.78 1,077,591 -0.55(-0.70%)
Feb 25, 2016 76.17 79.37 75.92 79.34 1,355,586 +3.36(+4.42%)
Feb 24, 2016 76.00 76.37 74.54 75.98 1,397,724 -0.87(-1.13%)
Feb 23, 2016 75.88 78.36 74.72 76.85 1,307,036 +1.37(+1.82%)
Feb 22, 2016 74.55 76.14 74.32 75.47 810,379 +1.37(+1.85%)
Feb 19, 2016 73.73 74.27 71.03 74.10 1,300,225 -1.37(-1.82%)
Feb 18, 2016 74.61 76.11 73.55 75.47 1,182,032 +0.45(+0.61%)
Feb 17, 2016 74.21 75.07 72.64 75.02 1,296,781 +1.98(+2.71%)
Feb 16, 2016 73.44 73.60 71.88 73.04 1,047,981 +0.56(+0.78%)
Feb 12, 2016 70.62 72.48 72.48 72.48 867,699 +2.86(+4.10%)
Feb 11, 2016 70.02 70.65 68.51 69.62 858,049 -1.11(-1.56%)
Feb 10, 2016 70.89 71.62 70.53 70.73 960,803 +0.48(+0.69%)
Feb 09, 2016 70.32 71.28 68.14 70.25 1,539,373 -0.78(-1.10%)
Feb 08, 2016 73.22 73.22 69.55 71.03 1,483,487 -3.00(-4.06%)
Feb 05, 2016 75.86 76.69 73.75 74.03 1,775,583 -2.47(-3.23%)
Feb 04, 2016 77.24 77.24 75.25 76.50 2,141,037 -1.82(-2.32%)
Feb 03, 2016 75.16 78.73 74.79 78.32 2,522,192 +4.06(+5.47%)
Feb 02, 2016 78.15 78.17 73.79 74.26 3,828,927 +1.96(+2.71%)
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.