Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 101.03 101.03 99.35 99.91 2,770,828 -1.25(-1.23%)
Apr 28, 2016 101.74 102.67 100.84 101.15 2,292,332 -1.02(-1.00%)
Apr 27, 2016 100.99 102.34 100.98 102.17 2,250,074 +0.77(+0.76%)
Apr 26, 2016 101.22 101.80 100.72 101.40 2,461,145 +0.45(+0.45%)
Apr 25, 2016 100.74 101.08 100.19 100.95 2,041,087 +0.13(+0.13%)
Apr 22, 2016 100.86 101.72 100.54 100.82 2,977,735 -0.47(-0.46%)
Apr 21, 2016 102.04 102.78 101.25 101.29 2,630,424 -0.94(-0.92%)
Apr 20, 2016 102.19 102.79 101.83 102.22 2,510,196 +0.39(+0.38%)
Apr 19, 2016 102.29 102.48 101.20 101.83 2,060,452 -0.43(-0.42%)
Apr 18, 2016 101.10 102.35 100.82 102.27 2,528,991 +0.68(+0.67%)
Apr 15, 2016 101.53 102.02 101.16 101.59 2,599,233 +0.06(+0.06%)
Apr 14, 2016 101.75 101.99 100.99 101.53 2,330,851 -0.19(-0.18%)
Apr 13, 2016 100.75 101.77 100.39 101.71 4,962,336 +1.48(+1.47%)
Apr 12, 2016 99.31 100.33 98.94 100.23 3,099,051 +1.13(+1.14%)
Apr 11, 2016 98.96 99.89 98.84 99.10 2,813,490 +0.24(+0.24%)
Apr 08, 2016 98.95 99.22 98.01 98.87 1,857,174 +0.64(+0.65%)
Apr 07, 2016 99.66 99.91 97.96 98.23 3,510,319 -2.25(-2.24%)
Apr 06, 2016 99.88 100.72 99.66 100.48 3,331,084 +0.47(+0.47%)
Apr 05, 2016 100.32 100.90 99.80 100.01 2,361,975 -1.20(-1.19%)
Apr 04, 2016 101.72 101.82 100.70 101.21 2,547,106 -0.74(-0.73%)
Apr 01, 2016 100.56 102.10 100.51 101.95 2,304,367 +0.83(+0.82%)
Mar 31, 2016 100.86 101.64 100.77 101.12 3,127,657 +0.03(+0.03%)
Mar 30, 2016 101.12 102.09 100.80 101.09 3,631,735 +0.10(+0.10%)
Mar 29, 2016 99.45 101.18 99.41 101.00 4,603,525 +0.95(+0.95%)
Mar 28, 2016 100.27 101.17 99.61 100.04 4,809,990 -0.11(-0.11%)
Mar 24, 2016 95.33 100.16 100.16 100.16 7,386,836 +5.82(+6.17%)
Mar 23, 2016 94.09 94.95 93.95 94.34 3,644,247 -0.15(-0.16%)
Mar 22, 2016 94.39 95.01 94.01 94.49 2,437,860 -0.29(-0.31%)
Mar 21, 2016 94.05 95.38 93.88 94.78 3,962,577 +0.34(+0.36%)
Mar 18, 2016 95.27 95.27 93.92 94.43 9,833,797 -0.69(-0.73%)
Mar 17, 2016 94.28 95.22 93.92 95.13 3,282,998 +0.85(+0.90%)
Mar 16, 2016 93.97 94.56 93.11 94.28 2,662,286 +0.46(+0.49%)
Mar 15, 2016 92.93 94.01 92.36 93.82 2,728,645 +0.66(+0.71%)
Mar 14, 2016 92.09 93.50 91.98 93.16 3,147,344 +0.56(+0.61%)
Mar 11, 2016 91.56 92.71 91.27 92.60 3,369,722 +1.84(+2.03%)
Mar 10, 2016 90.81 91.48 89.46 90.76 2,746,822 +0.16(+0.17%)
Mar 09, 2016 89.92 90.62 89.92 90.60 2,621,110 +0.68(+0.76%)
Mar 08, 2016 89.16 90.20 88.82 89.92 2,659,748 +0.19(+0.21%)
Mar 07, 2016 89.76 89.87 88.94 89.73 2,094,868 -0.68(-0.76%)
Mar 04, 2016 90.33 90.74 89.88 90.41 1,805,280 +0.33(+0.37%)
Mar 03, 2016 89.77 90.12 88.66 90.08 2,323,814 +0.12(+0.14%)
Mar 02, 2016 90.67 90.67 89.36 89.96 2,780,043 -0.69(-0.76%)
Mar 01, 2016 88.83 90.65 88.50 90.65 2,425,724 +2.80(+3.18%)
Feb 29, 2016 88.22 89.14 87.75 87.85 2,726,729 -0.75(-0.85%)
Feb 26, 2016 88.92 89.46 88.47 88.61 2,405,714 +0.18(+0.21%)
Feb 25, 2016 87.59 88.44 86.89 88.42 3,189,194 +1.19(+1.37%)
Feb 24, 2016 86.44 87.29 85.80 87.23 2,930,492 -0.09(-0.10%)
Feb 23, 2016 87.92 88.22 87.23 87.32 2,692,230 -0.61(-0.70%)
Feb 22, 2016 87.76 88.14 87.26 87.93 2,426,571 +1.23(+1.41%)
Feb 19, 2016 86.14 86.77 85.81 86.70 3,685,516 +0.38(+0.44%)
Feb 18, 2016 87.29 88.61 86.14 86.33 3,127,741 -0.43(-0.49%)
Feb 17, 2016 85.64 87.55 85.64 86.76 4,270,108 +1.84(+2.17%)
Feb 16, 2016 84.33 85.07 83.66 84.92 4,346,110 +1.94(+2.33%)
Feb 12, 2016 82.74 82.98 82.98 82.98 3,563,489 +1.11(+1.36%)
Feb 11, 2016 81.09 82.30 80.83 81.87 4,796,353 -0.68(-0.83%)
Feb 10, 2016 82.74 83.89 82.48 82.55 5,305,710 +0.78(+0.95%)
Feb 09, 2016 82.38 83.31 80.09 81.77 7,622,832 -1.53(-1.84%)
Feb 08, 2016 84.69 84.69 81.80 83.30 7,625,389 -3.42(-3.94%)
Feb 05, 2016 89.75 89.89 86.38 86.72 4,444,472 -3.29(-3.66%)
Feb 04, 2016 89.57 90.27 88.94 90.02 4,422,714 +0.55(+0.62%)
Feb 03, 2016 91.52 91.73 88.17 89.46 5,176,535 -1.51(-1.66%)
Feb 02, 2016 92.24 92.55 90.65 90.97 3,415,614 -2.16(-2.31%)
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.