Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.40 85.90 83.59 84.79 2,127,411 +0.41(+0.49%)
Feb 26, 2016 85.52 86.23 84.24 84.38 1,876,947 -1.29(-1.51%)
Feb 25, 2016 81.15 85.93 81.04 85.67 4,409,199 +2.48(+2.98%)
Feb 24, 2016 83.70 83.85 81.90 83.19 2,970,419 -0.73(-0.87%)
Feb 23, 2016 83.91 84.76 83.27 83.92 2,269,897 -0.03(-0.04%)
Feb 22, 2016 83.94 84.48 83.04 83.95 3,328,650 +0.01(+0.01%)
Feb 19, 2016 83.22 84.07 82.28 83.94 2,345,583 +0.24(+0.29%)
Feb 18, 2016 81.22 83.83 80.71 83.70 2,796,059 +1.85(+2.26%)
Feb 17, 2016 81.34 82.66 81.28 81.85 3,447,028 -1.46(-1.75%)
Feb 16, 2016 82.84 83.32 81.55 83.31 3,182,998 +1.44(+1.76%)
Feb 12, 2016 84.00 81.87 81.87 81.87 6,179,400 -2.13(-2.54%)
Feb 11, 2016 82.81 85.05 82.81 84.00 2,939,492 -0.03(-0.04%)
Feb 10, 2016 82.66 84.64 82.50 84.03 2,985,366 +1.72(+2.09%)
Feb 09, 2016 80.83 83.57 80.82 82.31 3,889,899 +1.20(+1.48%)
Feb 08, 2016 84.61 84.77 79.93 81.11 4,976,428 -3.95(-4.64%)
Feb 05, 2016 88.13 88.13 84.59 85.06 4,229,844 -3.51(-3.96%)
Feb 04, 2016 91.40 93.00 88.53 88.57 4,861,774 -6.60(-6.93%)
Feb 03, 2016 95.74 95.94 93.53 95.17 1,751,391 -0.03(-0.03%)
Feb 02, 2016 96.20 97.35 94.49 95.20 1,933,920 -1.36(-1.41%)
Feb 01, 2016 95.72 97.14 95.34 96.56 2,852,954 +0.41(+0.43%)
Jan 29, 2016 95.45 96.80 95.07 96.15 1,724,909 +1.67(+1.77%)
Jan 28, 2016 94.96 95.40 93.37 94.48 1,378,761 +0.51(+0.54%)
Jan 27, 2016 95.63 95.77 93.29 93.97 1,385,612 -1.69(-1.77%)
Jan 26, 2016 95.34 96.78 94.85 95.66 1,121,799 +0.39(+0.41%)
Jan 25, 2016 95.81 96.39 94.93 95.27 1,752,709 -0.65(-0.68%)
Jan 22, 2016 94.32 96.01 93.64 95.92 2,703,334 +2.54(+2.72%)
Jan 21, 2016 90.95 93.71 90.39 93.38 1,974,700 +2.60(+2.86%)
Jan 20, 2016 91.81 92.45 88.66 90.78 2,230,432 -2.37(-2.54%)
Jan 19, 2016 93.18 94.27 92.19 93.15 2,062,998 +0.81(+0.88%)
Jan 15, 2016 92.39 92.34 92.34 92.34 2,635,200 -1.86(-1.97%)
Jan 14, 2016 92.18 94.79 90.67 94.20 2,001,790 +1.95(+2.11%)
Jan 13, 2016 95.32 95.79 92.06 92.25 1,771,012 -2.87(-3.02%)
Jan 12, 2016 94.23 96.80 93.95 95.12 1,942,934 +2.10(+2.26%)
Jan 11, 2016 93.64 94.61 92.30 93.02 1,567,407 -0.21(-0.23%)
Jan 08, 2016 96.95 97.39 92.84 93.23 2,554,599 -3.29(-3.41%)
Jan 07, 2016 94.00 97.33 93.90 96.52 3,865,853 +1.88(+1.99%)
Jan 06, 2016 95.34 96.32 93.70 94.64 2,568,668 -1.85(-1.92%)
Jan 05, 2016 94.43 96.87 94.05 96.49 2,129,145 +2.49(+2.65%)
Jan 04, 2016 94.60 94.72 93.31 94.00 2,067,992 -1.82(-1.90%)
Dec 31, 2015 96.52 95.82 95.82 95.82 1,023,600 -0.85(-0.88%)
Dec 30, 2015 97.97 98.06 96.60 96.67 596,120 -1.21(-1.24%)
Dec 29, 2015 97.46 98.71 97.10 97.88 660,407 +1.22(+1.26%)
Dec 28, 2015 96.53 97.10 95.94 96.66 458,135 -0.16(-0.17%)
Dec 24, 2015 97.32 96.82 96.82 96.82 257,200 -0.77(-0.79%)
Dec 23, 2015 96.79 97.93 96.16 97.59 630,473 +1.06(+1.10%)
Dec 22, 2015 95.35 96.93 94.90 96.53 959,702 +1.58(+1.66%)
Dec 21, 2015 96.13 96.50 94.35 94.95 1,206,651 -0.82(-0.86%)
Dec 18, 2015 96.58 97.19 95.57 95.77 1,625,110 -0.81(-0.84%)
Dec 17, 2015 98.35 98.67 96.55 96.58 1,153,581 -1.77(-1.80%)
Dec 16, 2015 97.73 98.72 96.98 98.35 831,423 +1.38(+1.42%)
Dec 15, 2015 98.00 98.98 96.97 96.97 1,176,132 -0.24(-0.25%)
Dec 14, 2015 96.83 97.80 95.81 97.21 958,116 +0.65(+0.67%)
Dec 11, 2015 97.10 97.97 96.17 96.56 973,175 -1.30(-1.33%)
Dec 10, 2015 97.99 99.27 97.69 97.86 1,387,539 +0.22(+0.23%)
Dec 09, 2015 98.00 99.83 96.93 97.64 1,709,810 -0.62(-0.63%)
Dec 08, 2015 97.57 98.72 97.10 98.26 1,539,508 +0.01(+0.01%)
Dec 07, 2015 99.41 99.49 97.71 98.25 1,809,801 -1.22(-1.23%)
Dec 04, 2015 96.04 99.59 96.04 99.47 1,693,454 +3.60(+3.76%)
Dec 03, 2015 96.52 97.67 94.93 95.87 1,437,165 -0.23(-0.24%)
Dec 02, 2015 96.32 96.70 95.50 96.10 1,383,725 +0.07(+0.07%)
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.