Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 91.75 92.19 90.69 91.91 1,812,471 -0.42(-0.45%)
Apr 28, 2016 92.68 93.81 91.75 92.33 2,115,278 -2.13(-2.25%)
Apr 27, 2016 93.86 94.83 93.44 94.46 1,619,005 +0.34(+0.36%)
Apr 26, 2016 94.13 94.32 93.41 94.12 1,616,893 +0.42(+0.45%)
Apr 25, 2016 93.91 94.47 93.39 93.70 1,296,374 -0.50(-0.53%)
Apr 22, 2016 93.05 94.62 92.71 94.20 2,069,611 +1.15(+1.24%)
Apr 21, 2016 93.07 93.33 92.58 93.05 1,855,951 -0.05(-0.05%)
Apr 20, 2016 92.67 93.50 92.36 93.10 1,954,546 +0.48(+0.52%)
Apr 19, 2016 91.36 92.62 91.00 92.62 1,965,731 +1.14(+1.25%)
Apr 18, 2016 91.39 91.78 91.39 91.48 1,554,099 +0.04(+0.04%)
Apr 15, 2016 91.15 91.61 90.59 91.44 2,418,301 +0.47(+0.52%)
Apr 14, 2016 90.58 91.29 90.00 90.97 2,685,164 +0.70(+0.78%)
Apr 13, 2016 90.82 90.88 89.58 90.27 4,799,065 +0.22(+0.24%)
Apr 12, 2016 89.99 90.38 89.46 90.05 3,204,435 +0.35(+0.39%)
Apr 11, 2016 89.67 90.38 89.56 89.70 4,378,236 +0.61(+0.68%)
Apr 08, 2016 90.00 90.05 89.00 89.09 6,505,713 -3.13(-3.39%)
Apr 07, 2016 93.74 94.02 91.61 92.22 1,487,644 -2.16(-2.29%)
Apr 06, 2016 94.22 94.70 93.76 94.38 1,059,186 -0.15(-0.16%)
Apr 05, 2016 97.47 97.52 94.35 94.53 1,563,309 -2.21(-2.28%)
Apr 04, 2016 96.87 96.87 95.66 96.74 779,317 -0.21(-0.22%)
Apr 01, 2016 95.82 97.09 95.55 96.95 1,069,733 +0.90(+0.94%)
Mar 31, 2016 95.69 96.37 95.53 96.05 1,202,688 +0.48(+0.50%)
Mar 30, 2016 95.62 95.95 95.14 95.57 951,101 +0.57(+0.60%)
Mar 29, 2016 95.00 95.16 93.55 95.00 1,351,644 -0.21(-0.22%)
Mar 28, 2016 95.17 95.65 94.91 95.21 815,476 +0.04(+0.04%)
Mar 24, 2016 96.19 95.17 95.17 95.17 1,468,900 -1.19(-1.23%)
Mar 23, 2016 95.77 96.82 94.90 96.36 1,348,104 +0.78(+0.82%)
Mar 22, 2016 95.78 96.07 95.05 95.58 1,463,058 -0.22(-0.23%)
Mar 21, 2016 95.95 96.38 95.00 95.80 1,356,082 -0.15(-0.16%)
Mar 18, 2016 96.66 96.72 95.11 95.95 3,991,062 -0.47(-0.49%)
Mar 17, 2016 96.19 96.86 95.86 96.42 1,798,592 +0.04(+0.04%)
Mar 16, 2016 96.09 96.94 95.78 96.38 1,766,983 -0.33(-0.34%)
Mar 15, 2016 95.40 97.74 95.40 96.71 1,824,918 +0.32(+0.33%)
Mar 14, 2016 94.67 96.81 94.22 96.39 2,191,353 +1.80(+1.90%)
Mar 11, 2016 93.93 95.08 93.53 94.59 1,436,971 +0.86(+0.92%)
Mar 10, 2016 94.44 94.44 92.52 93.73 1,198,534 -0.17(-0.18%)
Mar 09, 2016 93.45 94.50 93.03 93.90 1,326,168 +0.61(+0.65%)
Mar 08, 2016 92.12 94.23 92.07 93.29 1,451,478 -0.29(-0.31%)
Mar 07, 2016 93.95 94.31 92.57 93.58 1,299,688 -1.22(-1.29%)
Mar 04, 2016 94.77 95.02 92.93 94.80 1,538,121 +0.46(+0.49%)
Mar 03, 2016 93.58 94.44 93.35 94.34 1,291,326 +1.04(+1.11%)
Mar 02, 2016 92.99 93.78 92.56 93.30 1,947,605 +0.74(+0.80%)
Mar 01, 2016 91.79 92.57 89.87 92.56 3,469,841 +1.12(+1.22%)
Feb 29, 2016 92.45 93.49 91.33 91.44 1,425,736 -1.73(-1.86%)
Feb 26, 2016 93.64 94.00 92.91 93.17 1,193,395 -0.02(-0.02%)
Feb 25, 2016 92.97 93.59 92.22 93.19 986,016 +0.89(+0.96%)
Feb 24, 2016 91.48 92.59 90.37 92.30 926,062 +0.40(+0.44%)
Feb 23, 2016 92.04 93.39 91.21 91.90 1,457,616 -0.07(-0.08%)
Feb 22, 2016 94.00 94.45 91.55 91.97 1,550,310 -1.35(-1.45%)
Feb 19, 2016 91.43 93.87 90.81 93.32 1,626,408 +2.02(+2.21%)
Feb 18, 2016 91.97 92.13 90.72 91.30 1,401,135 -0.85(-0.92%)
Feb 17, 2016 91.68 92.19 90.21 92.15 2,350,962 +1.44(+1.59%)
Feb 16, 2016 92.25 92.37 90.09 90.71 2,395,105 -0.44(-0.48%)
Feb 12, 2016 90.92 91.15 91.15 91.15 1,691,200 +1.83(+2.05%)
Feb 11, 2016 88.36 90.55 88.32 89.32 1,952,819 -1.21(-1.34%)
Feb 10, 2016 93.03 93.49 90.44 90.53 2,133,654 -2.78(-2.98%)
Feb 09, 2016 89.05 93.81 89.05 93.31 3,233,473 +3.12(+3.46%)
Feb 08, 2016 88.41 90.67 87.00 90.19 2,758,049 +1.64(+1.85%)
Feb 05, 2016 87.76 88.89 86.96 88.55 3,014,756 +2.22(+2.57%)
Feb 04, 2016 89.28 89.62 85.48 86.33 3,796,804 -3.07(-3.43%)
Feb 03, 2016 89.43 90.00 87.13 89.40 2,072,416 +0.29(+0.33%)
Feb 02, 2016 88.40 89.79 88.08 89.11 1,574,399 -0.33(-0.37%)
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.