Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 93.17 93.97 92.45 93.33 5,548,143 -0.18(-0.20%)
Apr 28, 2016 94.24 96.22 93.08 93.51 6,506,106 -1.15(-1.22%)
Apr 27, 2016 93.57 94.88 92.90 94.66 5,415,983 +1.07(+1.14%)
Apr 26, 2016 93.49 93.92 93.08 93.59 3,044,171 +0.28(+0.30%)
Apr 25, 2016 93.13 93.64 92.89 93.32 3,404,761 -0.45(-0.48%)
Apr 22, 2016 92.75 94.77 92.75 93.77 7,458,127 -0.09(-0.09%)
Apr 21, 2016 94.25 94.38 93.67 93.85 3,027,335 -0.35(-0.37%)
Apr 20, 2016 93.97 94.68 93.38 94.20 3,770,232 +0.63(+0.68%)
Apr 19, 2016 94.30 94.45 92.71 93.57 3,778,671 -0.41(-0.44%)
Apr 18, 2016 92.99 94.09 92.95 93.98 3,200,615 +0.95(+1.02%)
Apr 15, 2016 92.61 93.63 92.51 93.03 4,289,693 +0.49(+0.53%)
Apr 14, 2016 92.10 93.11 91.81 92.54 3,421,444 +0.40(+0.44%)
Apr 13, 2016 90.93 92.13 90.82 92.13 3,843,016 +1.82(+2.01%)
Apr 12, 2016 90.22 90.44 89.62 90.31 2,777,925 +0.38(+0.42%)
Apr 11, 2016 90.37 91.10 89.86 89.94 4,009,676 -0.31(-0.34%)
Apr 08, 2016 90.52 91.08 89.89 90.25 2,664,642 +0.27(+0.30%)
Apr 07, 2016 90.61 90.70 89.52 89.98 3,166,148 -1.19(-1.31%)
Apr 06, 2016 90.64 91.26 90.29 91.17 3,465,252 +0.57(+0.63%)
Apr 05, 2016 90.36 91.62 90.16 90.60 5,600,546 -0.67(-0.74%)
Apr 04, 2016 92.20 92.28 90.71 91.27 4,633,917 -0.79(-0.86%)
Apr 01, 2016 89.93 92.29 89.79 92.06 5,495,178 +1.32(+1.45%)
Mar 31, 2016 89.96 91.17 89.80 90.75 5,880,682 +0.66(+0.74%)
Mar 30, 2016 89.83 90.43 89.59 90.08 3,621,512 +0.99(+1.11%)
Mar 29, 2016 87.60 89.34 87.48 89.09 3,463,922 +1.48(+1.69%)
Mar 28, 2016 88.52 88.61 87.56 87.62 2,399,578 -0.64(-0.73%)
Mar 24, 2016 87.67 88.26 88.26 88.26 2,727,017 -0.21(-0.24%)
Mar 23, 2016 88.23 88.97 88.00 88.47 2,932,621 +0.36(+0.40%)
Mar 22, 2016 88.04 88.55 87.90 88.12 3,687,791 -0.57(-0.64%)
Mar 21, 2016 88.21 88.95 87.92 88.68 3,308,189 +0.04(+0.04%)
Mar 18, 2016 88.36 88.77 87.82 88.64 6,219,923 +0.86(+0.98%)
Mar 17, 2016 86.35 88.02 86.10 87.78 4,757,914 +1.34(+1.56%)
Mar 16, 2016 85.68 86.73 85.48 86.43 3,129,331 +0.62(+0.73%)
Mar 15, 2016 84.85 86.14 84.70 85.81 4,653,662 +0.47(+0.55%)
Mar 14, 2016 85.01 85.59 84.52 85.34 4,589,717 +0.28(+0.33%)
Mar 11, 2016 84.41 85.62 84.29 85.06 4,168,834 +1.62(+1.95%)
Mar 10, 2016 84.18 84.70 82.52 83.44 3,373,896 -0.28(-0.33%)
Mar 09, 2016 83.75 84.12 83.26 83.72 3,622,511 +0.32(+0.38%)
Mar 08, 2016 83.99 84.27 83.36 83.40 4,427,613 -1.39(-1.64%)
Mar 07, 2016 86.13 86.19 83.97 84.79 5,143,616 -1.68(-1.94%)
Mar 04, 2016 86.43 86.96 85.95 86.47 3,312,844 +0.30(+0.35%)
Mar 03, 2016 86.17 86.56 85.39 86.18 4,376,371 -0.14(-0.17%)
Mar 02, 2016 86.19 86.51 85.46 86.32 4,059,567 -0.20(-0.23%)
Mar 01, 2016 84.28 86.55 84.24 86.52 5,172,626 +3.05(+3.66%)
Feb 29, 2016 83.83 85.30 83.45 83.47 4,480,158 -0.62(-0.74%)
Feb 26, 2016 84.61 85.07 84.01 84.09 3,431,235 +0.14(+0.17%)
Feb 25, 2016 83.11 83.96 82.12 83.95 3,416,924 +0.96(+1.16%)
Feb 24, 2016 81.76 83.31 81.23 82.99 3,500,288 +0.20(+0.24%)
Feb 23, 2016 83.79 84.36 82.52 82.79 4,411,923 -1.55(-1.83%)
Feb 22, 2016 83.34 84.73 84.04 84.33 3,135,809 +0.99(+1.19%)
Feb 19, 2016 82.25 83.41 81.84 83.34 3,634,917 +0.72(+0.87%)
Feb 18, 2016 83.14 83.98 82.42 82.62 3,698,571 -1.12(-1.34%)
Feb 17, 2016 83.48 84.12 83.15 83.75 4,314,726 +0.99(+1.20%)
Feb 16, 2016 82.70 83.15 81.97 82.76 4,514,661 +1.24(+1.52%)
Feb 12, 2016 80.30 81.52 81.52 81.52 5,428,937 +2.67(+3.39%)
Feb 11, 2016 76.97 79.50 76.80 78.85 6,543,340 -1.15(-1.44%)
Feb 10, 2016 79.76 81.47 79.64 80.00 5,060,234 +1.29(+1.63%)
Feb 09, 2016 75.74 79.92 75.40 78.71 8,125,257 +1.27(+1.64%)
Feb 08, 2016 78.21 78.49 76.70 77.45 9,594,546 -2.03(-2.55%)
Feb 05, 2016 82.62 82.89 78.92 79.47 8,824,509 -3.43(-4.14%)
Feb 04, 2016 82.81 83.42 82.33 82.90 4,675,943 -0.13(-0.16%)
Feb 03, 2016 83.12 83.31 81.11 83.04 5,469,875 +0.52(+0.63%)
Feb 02, 2016 84.20 84.25 81.98 82.52 7,390,137 -2.59(-3.05%)
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.