Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 111.01 111.16 110.95 110.98 976,925 -0.06(-0.05%)
May 27, 2016 111.23 111.04 111.04 111.04 555,800 -0.06(-0.05%)
May 26, 2016 111.21 111.23 111.04 111.10 1,003,835 +0.04(+0.04%)
May 25, 2016 111.06 111.11 110.92 111.06 972,927 +0.31(+0.28%)
May 24, 2016 110.43 110.93 110.43 110.75 1,989,246 +0.26(+0.24%)
May 23, 2016 110.82 110.82 110.40 110.49 927,740 +0.01(+0.01%)
May 20, 2016 110.62 110.84 110.43 110.48 1,528,367 +0.11(+0.10%)
May 19, 2016 110.33 110.48 110.17 110.37 1,662,648 -0.38(-0.34%)
May 18, 2016 111.82 111.82 110.70 110.75 1,817,134 -1.08(-0.97%)
May 17, 2016 111.87 111.92 111.72 111.83 449,340 -0.08(-0.07%)
May 16, 2016 111.92 111.98 111.78 111.91 863,774 +0.06(+0.05%)
May 13, 2016 111.90 111.90 111.60 111.85 378,137 +0.07(+0.06%)
May 12, 2016 111.77 111.92 111.61 111.78 780,170 +0.22(+0.20%)
May 11, 2016 111.54 111.61 111.37 111.56 1,114,851 +0.26(+0.23%)
May 10, 2016 111.21 111.36 111.06 111.30 969,769 +0.49(+0.44%)
May 09, 2016 110.76 111.26 110.76 110.81 1,198,503 -0.28(-0.25%)
May 06, 2016 110.79 111.11 110.63 111.09 1,031,227 +0.15(+0.13%)
May 05, 2016 111.04 111.04 110.70 110.94 975,222 +0.25(+0.23%)
May 04, 2016 110.77 110.88 110.64 110.69 1,001,301 -0.26(-0.23%)
May 03, 2016 111.21 111.21 110.77 110.95 1,387,300 -0.25(-0.22%)
May 02, 2016 111.59 111.59 111.18 111.20 1,025,499 -0.43(-0.39%)
Apr 29, 2016 111.90 111.94 111.54 111.63 1,127,991 -0.11(-0.10%)
Apr 28, 2016 111.69 111.90 111.61 111.74 1,635,205 +0.23(+0.21%)
Apr 27, 2016 111.10 111.65 110.99 111.51 1,227,874 +0.50(+0.45%)
Apr 26, 2016 111.00 111.03 110.87 111.01 1,135,612 +0.10(+0.09%)
Apr 25, 2016 111.16 111.19 110.88 110.91 1,438,002 -0.45(-0.40%)
Apr 22, 2016 111.49 111.59 111.36 111.36 930,169 -0.17(-0.15%)
Apr 21, 2016 112.01 112.47 111.52 111.53 1,460,866 -0.40(-0.36%)
Apr 20, 2016 111.93 112.18 111.67 111.93 1,627,985 +0.09(+0.08%)
Apr 19, 2016 111.75 111.83 111.49 111.84 2,069,163 +0.43(+0.39%)
Apr 18, 2016 111.01 111.41 111.00 111.41 891,272 +0.06(+0.05%)
Apr 15, 2016 111.40 111.42 111.24 111.35 734,880 +0.06(+0.05%)
Apr 14, 2016 111.38 111.47 111.21 111.29 751,983 +0.14(+0.13%)
Apr 13, 2016 111.03 111.22 111.03 111.15 1,859,705 +0.46(+0.42%)
Apr 12, 2016 110.64 110.84 110.58 110.69 1,618,053 +0.15(+0.14%)
Apr 11, 2016 110.56 110.71 110.24 110.54 1,607,979 +0.49(+0.45%)
Apr 08, 2016 110.00 110.15 109.93 110.05 1,010,994 +0.35(+0.32%)
Apr 07, 2016 110.13 110.13 109.53 109.70 1,535,569 -0.45(-0.41%)
Apr 06, 2016 109.85 110.15 109.80 110.15 1,525,085 +0.26(+0.24%)
Apr 05, 2016 110.02 110.02 109.72 109.89 1,325,332 -0.29(-0.26%)
Apr 04, 2016 110.09 110.37 110.09 110.18 1,170,183 -0.03(-0.03%)
Apr 01, 2016 109.91 110.48 109.70 110.21 1,421,866 -0.14(-0.13%)
Mar 31, 2016 110.30 110.64 110.26 110.35 2,063,533 +0.21(+0.19%)
Mar 30, 2016 110.04 110.30 110.04 110.14 1,205,184 +0.11(+0.10%)
Mar 29, 2016 109.40 110.04 109.28 110.03 1,629,619 +0.57(+0.52%)
Mar 28, 2016 109.04 109.55 108.81 109.46 1,211,979 +0.21(+0.19%)
Mar 24, 2016 109.33 109.25 109.25 109.25 1,100,800 -0.26(-0.24%)
Mar 23, 2016 110.00 110.09 109.49 109.51 1,193,145 -0.69(-0.63%)
Mar 22, 2016 110.26 110.48 110.15 110.20 1,738,446 -0.21(-0.19%)
Mar 21, 2016 110.25 110.58 110.25 110.41 1,932,725 +0.41(+0.37%)
Mar 18, 2016 110.36 110.41 109.91 110.00 1,442,802 +0.09(+0.08%)
Mar 17, 2016 109.59 110.11 109.51 109.91 1,627,405 +0.85(+0.78%)
Mar 16, 2016 107.90 109.20 107.90 109.06 1,478,914 +1.07(+0.99%)
Mar 15, 2016 108.32 108.57 107.98 107.99 1,061,990 -0.61(-0.56%)
Mar 14, 2016 108.68 108.90 108.60 108.60 1,188,717 -0.24(-0.22%)
Mar 11, 2016 108.45 108.89 108.45 108.84 1,250,056 +0.67(+0.62%)
Mar 10, 2016 108.44 108.73 108.11 108.17 1,198,224 -0.06(-0.06%)
Mar 09, 2016 108.00 108.25 107.86 108.23 989,614 +0.26(+0.24%)
Mar 08, 2016 108.31 108.48 107.81 107.97 1,896,901 -0.43(-0.40%)
Mar 07, 2016 108.29 108.42 108.10 108.40 1,405,384 +0.21(+0.19%)
Mar 04, 2016 107.99 108.25 107.99 108.19 1,642,751 +0.26(+0.24%)
Mar 03, 2016 107.80 107.97 107.64 107.93 1,836,687 +0.13(+0.12%)
Mar 02, 2016 107.63 107.86 107.43 107.80 2,353,700 -0.26(-0.24%)
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.