Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 88.29 88.76 87.58 87.81 1,410,349 -0.56(-0.63%)
Mar 30, 2016 87.27 88.55 87.26 88.37 1,422,357 +1.41(+1.62%)
Mar 29, 2016 86.58 87.10 86.10 86.96 1,054,820 +0.18(+0.21%)
Mar 28, 2016 86.27 87.64 86.03 86.78 1,151,090 +0.99(+1.15%)
Mar 24, 2016 85.19 85.79 85.79 85.79 1,177,300 +0.49(+0.57%)
Mar 23, 2016 85.75 85.76 85.00 85.30 3,724,953 -0.43(-0.50%)
Mar 22, 2016 86.55 86.66 85.43 85.73 2,848,007 -1.04(-1.20%)
Mar 21, 2016 87.80 87.85 86.61 86.77 1,214,881 -1.05(-1.20%)
Mar 18, 2016 87.07 88.77 86.87 87.82 2,585,640 +1.05(+1.21%)
Mar 17, 2016 85.92 87.03 85.51 86.77 1,411,014 -0.32(-0.37%)
Mar 16, 2016 86.77 87.45 86.31 87.09 1,240,784 +0.09(+0.10%)
Mar 15, 2016 86.38 87.82 86.28 87.00 1,308,155 +0.44(+0.51%)
Mar 14, 2016 85.96 86.79 85.84 86.56 1,252,711 +0.24(+0.28%)
Mar 11, 2016 87.00 87.14 85.76 86.32 1,058,849 -0.01(-0.01%)
Mar 10, 2016 86.32 87.03 85.35 86.33 965,177 +0.61(+0.71%)
Mar 09, 2016 86.19 86.34 85.20 85.72 1,119,224 -0.22(-0.26%)
Mar 08, 2016 85.71 86.62 85.45 85.94 2,149,591 +0.05(+0.06%)
Mar 07, 2016 87.14 88.14 85.37 85.89 2,766,735 -1.61(-1.84%)
Mar 04, 2016 87.01 87.93 86.79 87.50 1,702,622 +0.82(+0.95%)
Mar 03, 2016 87.21 87.25 85.15 86.68 2,424,641 -0.49(-0.56%)
Mar 02, 2016 86.39 87.49 86.01 87.17 1,631,037 +0.24(+0.28%)
Mar 01, 2016 85.39 86.93 84.63 86.93 2,985,654 +2.14(+2.52%)
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%)
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.