Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 85.00 85.66 83.77 85.11 6,202,760 -0.38(-0.45%)
Jan 29, 2016 78.21 85.70 77.78 85.49 17,089,264 +5.38(+6.71%)
Jan 28, 2016 81.95 82.25 80.04 80.12 9,546,750 -1.33(-1.63%)
Jan 27, 2016 83.44 83.59 80.99 81.44 7,027,842 -2.10(-2.52%)
Jan 26, 2016 83.54 84.02 82.97 83.54 5,074,217 +0.22(+0.27%)
Jan 25, 2016 84.53 84.69 83.21 83.32 5,321,715 -1.18(-1.40%)
Jan 22, 2016 84.25 85.30 84.01 84.50 5,115,722 +1.81(+2.18%)
Jan 21, 2016 81.84 84.05 81.20 82.70 6,237,401 +0.95(+1.16%)
Jan 20, 2016 81.35 82.55 80.20 81.75 12,154,927 -1.05(-1.26%)
Jan 19, 2016 86.00 86.18 82.09 82.80 10,595,590 -2.39(-2.81%)
Jan 15, 2016 84.59 85.19 85.19 85.19 6,726,996 -1.92(-2.20%)
Jan 14, 2016 85.85 88.05 85.62 87.11 6,494,202 +1.46(+1.70%)
Jan 13, 2016 88.41 88.49 85.22 85.65 5,097,438 -2.16(-2.46%)
Jan 12, 2016 87.97 88.22 86.54 87.81 4,624,413 +0.83(+0.95%)
Jan 11, 2016 86.67 87.48 85.74 86.98 6,087,281 +0.66(+0.77%)
Jan 08, 2016 88.32 88.58 86.16 86.32 6,156,672 -1.68(-1.91%)
Jan 07, 2016 87.92 88.70 87.08 88.00 6,872,202 -1.64(-1.83%)
Jan 06, 2016 89.78 90.64 89.29 89.64 4,550,769 -1.39(-1.53%)
Jan 05, 2016 91.41 91.84 90.48 91.03 4,541,659 +0.17(+0.19%)
Jan 04, 2016 91.40 91.56 89.82 90.86 6,655,599 -2.44(-2.62%)
Dec 31, 2015 94.16 93.31 93.31 93.31 3,359,074 -1.45(-1.53%)
Dec 30, 2015 95.52 95.80 94.62 94.75 1,937,408 -0.81(-0.85%)
Dec 29, 2015 95.10 95.83 95.10 95.57 2,464,475 +1.14(+1.21%)
Dec 28, 2015 94.06 94.51 93.78 94.43 1,743,874 -0.06(-0.06%)
Dec 24, 2015 94.67 94.48 94.48 94.48 973,225 -0.13(-0.14%)
Dec 23, 2015 93.86 94.76 93.64 94.62 2,143,415 +1.14(+1.22%)
Dec 22, 2015 93.45 93.72 92.75 93.48 3,486,919 +0.48(+0.52%)
Dec 21, 2015 92.87 93.67 92.22 93.00 2,867,601 +0.72(+0.78%)
Dec 18, 2015 94.53 94.53 92.20 92.28 6,302,028 -2.91(-3.06%)
Dec 17, 2015 96.35 96.60 95.13 95.19 4,780,210 -0.68(-0.71%)
Dec 16, 2015 95.50 96.10 94.77 95.87 4,685,639 +1.54(+1.64%)
Dec 15, 2015 93.34 94.74 93.23 94.33 4,778,822 +2.04(+2.21%)
Dec 14, 2015 91.12 92.30 90.76 92.29 4,098,152 +1.41(+1.55%)
Dec 11, 2015 93.55 92.65 90.56 90.88 4,756,748 -2.66(-2.85%)
Dec 10, 2015 94.03 94.55 93.39 93.55 3,034,285 -0.20(-0.21%)
Dec 09, 2015 94.50 95.77 93.43 93.75 5,333,213 -0.34(-0.37%)
Dec 08, 2015 93.13 94.47 92.73 94.09 3,823,037 +0.34(+0.37%)
Dec 07, 2015 94.21 94.58 93.37 93.75 2,979,692 -0.84(-0.89%)
Dec 04, 2015 92.41 94.59 92.23 94.59 4,036,213 +2.63(+2.86%)
Dec 03, 2015 93.28 93.87 91.72 91.96 3,629,673 -1.09(-1.17%)
Dec 02, 2015 93.67 93.92 92.87 93.06 3,739,912 -0.80(-0.85%)
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.