Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1947	1958	1932	1932	0	-15.82(-0.81%)
Feb 26, 2016	1955	1963	1946	1948	0	-3.65(-0.19%)
Feb 25, 2016	1932	1952	1925	1952	0	+21.90(+1.13%)
Feb 24, 2016	1918	1932	1891	1930	22,282,704	+8.53(+0.44%)
Feb 23, 2016	1942	1942	1919	1921	0	-24.23(-1.25%)
Feb 22, 2016	1924	1947	1918	1946	4,054,710,016	+27.72(+1.45%)
Feb 19, 2016	1917	1919	1902	1918	0	-0.05(-0.00%)
Feb 18, 2016	1928	1930	1915	1918	0	-8.99(-0.47%)
Feb 17, 2016	1899	1931	1899	1927	0	+31.24(+1.65%)
Feb 16, 2016	1871	1896	1871	1896	0	+30.80(+1.65%)
Feb 12, 2016	1833	1865	1865	1865	401,952,704	+35.70(+1.95%)
Feb 11, 2016	1847	1847	1810	1829	0	-22.78(-1.23%)
Feb 10, 2016	1857	1882	1850	1852	176,202,704	-0.35(-0.02%)
Feb 09, 2016	1848	1868	1835	1852	0	-1.23(-0.07%)
Feb 08, 2016	1873	1873	1828	1853	0	-26.61(-1.42%)
Feb 05, 2016	1913	1913	1873	1880	0	-35.40(-1.85%)
Feb 04, 2016	1912	1927	1901	1915	0	+2.92(+0.15%)
Feb 03, 2016	1907	1918	1873	1913	0	+9.50(+0.50%)
Feb 02, 2016	1935	1935	1897	1903	0	-36.35(-1.87%)
Feb 01, 2016	1937	1947	1920	1939	0	-0.86(-0.04%)
Jan 29, 2016	1894	1940	1894	1940	0	+46.88(+2.48%)
Jan 28, 2016	1885	1903	1874	1893	0	+10.41(+0.55%)
Jan 27, 2016	1903	1917	1873	1883	0	-20.68(-1.09%)
Jan 26, 2016	1879	1907	1879	1904	0	+26.55(+1.41%)
Jan 25, 2016	1906	1906	1876	1877	0	-29.82(-1.56%)
Jan 22, 2016	1877	1909	1877	1907	0	+37.91(+2.03%)
Jan 21, 2016	1861	1890	1849	1869	0	+9.66(+0.52%)
Jan 20, 2016	1876	1876	1812	1859	0	-22.00(-1.17%)
Jan 19, 2016	1889	1901	1865	1881	633,382,720	+1.00(+0.05%)
Jan 15, 2016	1917	1880	1880	1880	1,173,492,736	-41.51(-2.16%)
Jan 14, 2016	1892	1934	1879	1922	0	+31.56(+1.67%)
Jan 13, 2016	1940	1950	1886	1890	0	-48.40(-2.50%)
Jan 12, 2016	1928	1947	1914	1939	0	+15.01(+0.78%)
Jan 11, 2016	1926	1936	1901	1924	0	+1.64(+0.09%)
Jan 08, 2016	1946	1960	1918	1922	0	-21.06(-1.08%)
Jan 07, 2016	1985	1985	1939	1943	0	-47.17(-2.37%)
Jan 06, 2016	2012	2012	1979	1990	0	-26.45(-1.31%)
Jan 05, 2016	2014	2022	2004	2017	0	+4.05(+0.20%)
Jan 04, 2016	2038	2038	1990	2013	0	-31.28(-1.53%)
Dec 31, 2015	2061	2044	2044	2044	2,655,330,048	-19.42(-0.94%)
Dec 30, 2015	2077	2077	2062	2063	0	-15.00(-0.72%)
Dec 29, 2015	2061	2082	2061	2078	0	+21.86(+1.06%)
Dec 28, 2015	2058	2058	2044	2056	0	-4.49(-0.22%)
Dec 24, 2015	2064	2061	2061	2061	1,411,859,968	-3.30(-0.16%)
Dec 23, 2015	2042	2065	2042	2064	0	+25.32(+1.24%)
Dec 22, 2015	2023	2043	2020	2039	0	+17.82(+0.88%)
Dec 21, 2015	2010	2023	2006	2021	0	+15.60(+0.78%)
Dec 18, 2015	2041	2041	2005	2006	0	-36.34(-1.78%)
Dec 17, 2015	2074	2076	2042	2042	0	-31.18(-1.50%)
Dec 16, 2015	2046	2077	2042	2073	0	+29.66(+1.45%)
Dec 15, 2015	2026	2054	2026	2043	0	+21.47(+1.06%)
Dec 14, 2015	2013	2023	1993	2022	0	+9.57(+0.48%)
Dec 11, 2015	2047	2047	2009	2012	0	-39.86(-1.94%)
Dec 10, 2015	2048	2068	2046	2052	0	+4.61(+0.23%)
Dec 09, 2015	2061	2080	2037	2048	0	-15.97(-0.77%)
Dec 08, 2015	2073	2074	2052	2064	0	-13.48(-0.65%)
Dec 07, 2015	2090	2090	2067	2077	0	-14.62(-0.70%)
Dec 04, 2015	2051	2094	2051	2092	0	+42.07(+2.05%)
Dec 03, 2015	2081	2085	2042	2050	0	-29.89(-1.44%)
Dec 02, 2015	2102	2104	2077	2080	0	-23.12(-1.10%)
Dec 01, 2015	2083	2103	2083	2103	0	+22.22(+1.07%)
Nov 30, 2015	2091	2094	2080	2080	0	-9.70(-0.46%)
Nov 27, 2015	2089	2093	2084	2090	0	+1.24(+0.06%)
Nov 25, 2015	2089	2089	2089	2089	2,852,940,032	-0.27(-0.01%)
Nov 24, 2015	2084	2094	2070	2089	0	+2.55(+0.12%)
Nov 23, 2015	2089	2096	2081	2087	3,587,980,032	-2.58(-0.12%)
Nov 20, 2015	2083	2097	2083	2089	3,929,600,000	+7.93(+0.38%)
Nov 19, 2015	2084	2087	2079	2081	0	-2.34(-0.11%)
Nov 18, 2015	2052	2085	2052	2084	0	+33.14(+1.62%)
Nov 17, 2015	2054	2067	2046	2050	0	-2.75(-0.13%)
Nov 16, 2015	2022	2053	2019	2053	0	+30.15(+1.49%)
Nov 13, 2015	2045	2045	2022	2023	0	-22.93(-1.12%)
Nov 12, 2015	2072	2072	2046	2046	0	-29.03(-1.40%)
Nov 11, 2015	2083	2087	2075	2075	0	-6.72(-0.32%)
Nov 10, 2015	2077	2084	2070	2082	0	+3.14(+0.15%)
Nov 09, 2015	2097	2097	2068	2079	0	-20.62(-0.98%)
Nov 06, 2015	2099	2102	2084	2099	0	-0.73(-0.03%)
Nov 05, 2015	2102	2109	2090	2100	0	-2.38(-0.11%)
Nov 04, 2015	2111	2115	2097	2102	0	-7.48(-0.35%)
Nov 03, 2015	2103	2116	2098	2110	0	+5.74(+0.27%)
Nov 02, 2015	2081	2106	2081	2104	0	+24.69(+1.19%)
Oct 30, 2015	2090	2094	2079	2079	0	-10.05(-0.48%)
Oct 29, 2015	2088	2093	2083	2089	0	-0.94(-0.04%)
Oct 28, 2015	2066	2090	2063	2090	0	+24.46(+1.18%)
Oct 27, 2015	2069	2070	2059	2066	0	-5.29(-0.26%)
Oct 26, 2015	2075	2075	2067	2071	0	-3.97(-0.19%)
Oct 23, 2015	2058	2080	2058	2075	0	+22.64(+1.10%)
Oct 22, 2015	2022	2055	2022	2053	0	+33.57(+1.66%)
Oct 21, 2015	2033	2038	2017	2019	0	-11.83(-0.58%)
Oct 20, 2015	2033	2039	2027	2031	0	-2.89(-0.14%)
Oct 19, 2015	2032	2034	2022	2034	0	+0.55(+0.03%)
Oct 16, 2015	2024	2034	2020	2033	0	+9.25(+0.46%)
Oct 15, 2015	1996	2024	1996	2024	0	+29.62(+1.49%)
Oct 14, 2015	2004	2010	1991	1994	0	-9.45(-0.47%)
Oct 13, 2015	2015	2022	2002	2004	0	-13.77(-0.68%)
Oct 12, 2015	2016	2019	2011	2017	0	+2.57(+0.13%)
Oct 09, 2015	2014	2020	2008	2015	0	+1.46(+0.07%)
Oct 08, 2015	1994	2016	1988	2013	0	+17.60(+0.88%)
Oct 07, 2015	1982	1999	1976	1996	0	+15.91(+0.80%)
Oct 06, 2015	1987	1992	1972	1980	0	-7.13(-0.36%)
Oct 05, 2015	1954	1989	1954	1987	0	+35.69(+1.83%)
Oct 02, 2015	1922	1951	1894	1951	83,602,704	+27.54(+1.43%)
Oct 01, 2015	1920	1927	1901	1924	0	+3.79(+0.20%)
Sep 30, 2015	1887	1921	1887	1920	0	+35.94(+1.91%)
Sep 29, 2015	1882	1899	1872	1884	0	+2.32(+0.12%)
Sep 28, 2015	1929	1929	1879	1882	0	-49.57(-2.57%)
Sep 25, 2015	1936	1953	1922	1931	0	-0.90(-0.05%)
Sep 24, 2015	1935	1937	1909	1932	0	-6.52(-0.34%)
Sep 23, 2015	1943	1950	1933	1939	0	-3.98(-0.20%)
Sep 22, 2015	1961	1961	1929	1943	0	-24.23(-1.23%)
Sep 21, 2015	1961	1980	1956	1967	0	+8.94(+0.46%)
Sep 18, 2015	1990	1990	1953	1958	0	-32.17(-1.62%)
Sep 17, 2015	1995	2021	1987	1990	0	-5.11(-0.26%)
Sep 16, 2015	1978	1997	1978	1995	0	+17.22(+0.87%)
Sep 15, 2015	1955	1983	1954	1978	0	+25.06(+1.28%)
Sep 14, 2015	1963	1963	1948	1953	0	-8.02(-0.41%)
Sep 11, 2015	1951	1961	1939	1961	0	+8.76(+0.45%)
Sep 10, 2015	1942	1965	1937	1952	0	+10.25(+0.53%)
Sep 09, 2015	1971	1989	1938	1942	0	-27.37(-1.39%)
Sep 08, 2015	1927	1970	1927	1969	0	+48.19(+2.51%)
Sep 04, 2015	1948	1921	1921	1921	3,167,089,920	-29.91(-1.53%)
Sep 03, 2015	1951	1975	1945	1951	0	+2.27(+0.12%)
Sep 02, 2015	1917	1949	1917	1949	0	+35.01(+1.83%)
Sep 01, 2015	1970	1970	1903	1914	0	-58.33(-2.96%)
Aug 31, 2015	1987	1987	1966	1972	0	-16.69(-0.84%)
Aug 28, 2015	1986	1993	1975	1989	0	+1.21(+0.06%)
Aug 27, 2015	1943	1990	1943	1988	0	+47.15(+2.43%)
Aug 26, 2015	1873	1943	1873	1941	0	+72.90(+3.90%)
Aug 25, 2015	1898	1948	1867	1868	0	-25.60(-1.35%)
Aug 24, 2015	1965	1965	1867	1893	0	-77.68(-3.94%)
Aug 21, 2015	2034	2034	1971	1971	0	-64.84(-3.19%)
Aug 20, 2015	2077	2077	2036	2036	0	-43.88(-2.11%)
Aug 19, 2015	2096	2096	2071	2080	0	-17.31(-0.83%)
Aug 18, 2015	2102	2103	2094	2097	0	-5.52(-0.26%)
Aug 17, 2015	2090	2103	2079	2102	0	+10.90(+0.52%)
Aug 14, 2015	2083	2092	2081	2092	0	+8.15(+0.39%)
Aug 13, 2015	2086	2093	2078	2083	0	-2.66(-0.13%)
Aug 12, 2015	2081	2089	2052	2086	0	+1.98(+0.10%)
Aug 11, 2015	2103	2103	2076	2084	0	-20.11(-0.96%)
Aug 10, 2015	2081	2105	2081	2104	0	+26.61(+1.28%)
Aug 07, 2015	2083	2083	2068	2078	0	-5.99(-0.29%)
Aug 06, 2015	2101	2103	2076	2084	0	-16.28(-0.78%)
Aug 05, 2015	2095	2113	2095	2100	0	+6.52(+0.31%)
Aug 04, 2015	2098	2103	2089	2093	0	-4.72(-0.22%)
Aug 03, 2015	2104	2106	2087	2098	0	-5.80(-0.28%)
Jul 31, 2015	2112	2114	2102	2104	0	-4.79(-0.23%)
Jul 30, 2015	2107	2110	2095	2109	0	+0.06(+0.00%)
Jul 29, 2015	2095	2111	2094	2109	0	+15.32(+0.73%)
Jul 28, 2015	2071	2096	2069	2093	0	+25.61(+1.24%)
Jul 27, 2015	2078	2078	2064	2068	0	-12.01(-0.58%)
Jul 24, 2015	2102	2106	2077	2080	0	-22.50(-1.07%)
Jul 23, 2015	2114	2117	2099	2102	0	-12.00(-0.57%)
Jul 22, 2015	2118	2119	2110	2114	0	-5.06(-0.24%)
Jul 21, 2015	2128	2128	2115	2119	0	-9.07(-0.43%)
Jul 20, 2015	2127	2133	2124	2128	0	+1.64(+0.08%)
Jul 17, 2015	2127	2129	2120	2127	0	+2.35(+0.11%)
Jul 16, 2015	2111	2124	2111	2124	0	+16.89(+0.80%)
Jul 15, 2015	2109	2114	2102	2107	0	-1.55(-0.07%)
Jul 14, 2015	2100	2112	2098	2109	0	+9.35(+0.45%)
Jul 13, 2015	2080	2101	2080	2100	0	+22.98(+1.11%)
Jul 10, 2015	2053	2081	2053	2077	0	+25.31(+1.23%)
Jul 09, 2015	2050	2074	2050	2051	0	+4.63(+0.23%)
Jul 08, 2015	2078	2078	2045	2047	0	-34.66(-1.67%)
Jul 07, 2015	2070	2084	2044	2081	0	+12.58(+0.61%)
Jul 06, 2015	2074	2079	2058	2069	0	-8.02(-0.39%)
Jul 02, 2015	2078	2077	2077	2077	2,996,539,904	-0.64(-0.03%)
Jul 01, 2015	2067	2083	2067	2077	0	+14.31(+0.69%)
Jun 30, 2015	2061	2074	2056	2063	0	+5.47(+0.27%)
Jun 29, 2015	2099	2099	2057	2058	0	-43.85(-2.09%)
Jun 26, 2015	2103	2109	2095	2101	0	-0.82(-0.04%)
Jun 25, 2015	2110	2116	2102	2102	0	-6.27(-0.30%)
Jun 24, 2015	2124	2125	2109	2109	0	-15.62(-0.74%)
Jun 23, 2015	2123	2128	2120	2124	0	+1.35(+0.06%)
Jun 22, 2015	2112	2130	2112	2123	0	+12.86(+0.61%)
Jun 19, 2015	2121	2122	2109	2110	0	-11.25(-0.53%)
Jun 18, 2015	2102	2127	2102	2121	0	+20.80(+0.99%)
Jun 17, 2015	2097	2107	2089	2100	0	+4.15(+0.20%)
Jun 16, 2015	2084	2097	2082	2096	0	+11.86(+0.57%)
Jun 15, 2015	2091	2091	2072	2084	0	-9.68(-0.46%)
Jun 12, 2015	2107	2107	2091	2094	0	-14.75(-0.70%)
Jun 11, 2015	2106	2115	2106	2109	0	+3.66(+0.17%)
Jun 10, 2015	2081	2108	2081	2105	0	+25.05(+1.20%)
Jun 09, 2015	2079	2086	2072	2080	0	+0.87(+0.04%)
Jun 08, 2015	2092	2093	2079	2079	0	-13.55(-0.65%)
Jun 05, 2015	2095	2101	2086	2093	3,243,689,984	-3.01(-0.14%)
Jun 04, 2015	2112	2113	2093	2096	0	-18.23(-0.86%)
Jun 03, 2015	2111	2122	2110	2114	0	+4.47(+0.21%)
Jun 02, 2015	2110	2118	2099	2110	0	-2.13(-0.10%)
Jun 01, 2015	2109	2119	2103	2112	0	+4.34(+0.21%)
May 29, 2015	2121	2121	2105	2107	0	-13.40(-0.63%)
May 28, 2015	2122	2122	2113	2121	0	-2.69(-0.13%)
May 27, 2015	2105	2126	2105	2123	0	+19.28(+0.92%)
May 26, 2015	2125	2125	2099	2104	0	-21.86(-1.03%)
May 22, 2015	2130	2126	2126	2126	2,571,859,968	-4.76(-0.22%)
May 21, 2015	2126	2134	2123	2131	0	+4.97(+0.23%)
May 20, 2015	2128	2135	2123	2126	0	-1.98(-0.09%)
May 19, 2015	2129	2133	2124	2128	0	-1.37(-0.06%)
May 18, 2015	2121	2132	2120	2129	0	+6.47(+0.30%)
May 15, 2015	2122	2124	2117	2123	0	+1.63(+0.08%)
May 14, 2015	2100	2121	2100	2121	0	+22.62(+1.08%)
May 13, 2015	2100	2110	2096	2098	0	-0.64(-0.03%)
May 12, 2015	2103	2105	2086	2099	0	-6.21(-0.29%)
May 11, 2015	2116	2118	2105	2105	0	-10.77(-0.51%)
May 08, 2015	2092	2118	2092	2116	0	+28.10(+1.35%)
May 07, 2015	2080	2093	2075	2088	0	+7.85(+0.38%)
May 06, 2015	2091	2098	2068	2080	0	-9.31(-0.45%)
May 05, 2015	2113	2115	2088	2089	0	-25.03(-1.18%)
May 04, 2015	2110	2121	2110	2114	0	+6.20(+0.29%)
May 01, 2015	2087	2108	2086	2108	3,379,389,952	+22.78(+1.09%)
Apr 30, 2015	2106	2106	2078	2086	0	-21.34(-1.01%)
Apr 29, 2015	2112	2114	2097	2107	0	-7.91(-0.37%)
Apr 28, 2015	2108	2116	2095	2115	0	+5.84(+0.28%)
Apr 27, 2015	2119	2126	2107	2109	0	-8.77(-0.41%)
Apr 24, 2015	2113	2121	2113	2118	0	+4.76(+0.23%)
Apr 23, 2015	2107	2120	2103	2113	0	+4.97(+0.24%)
Apr 22, 2015	2098	2110	2091	2108	0	+10.67(+0.51%)
Apr 21, 2015	2103	2110	2094	2097	0	-3.11(-0.15%)
Apr 20, 2015	2084	2104	2084	2100	0	+19.22(+0.92%)
Apr 17, 2015	2103	2103	2072	2081	0	-23.81(-1.13%)
Apr 16, 2015	2106	2111	2100	2105	0	-1.64(-0.08%)
Apr 15, 2015	2098	2112	2098	2107	0	+10.79(+0.51%)
Apr 14, 2015	2092	2099	2083	2096	0	+3.41(+0.16%)
Apr 13, 2015	2102	2108	2092	2092	0	-9.63(-0.46%)
Apr 10, 2015	2092	2103	2092	2102	0	+10.88(+0.52%)
Apr 09, 2015	2081	2093	2074	2091	0	+9.28(+0.45%)
Apr 08, 2015	2077	2087	2073	2082	0	+5.57(+0.27%)
Apr 07, 2015	2081	2090	2076	2076	0	-4.29(-0.21%)
Apr 06, 2015	2065	2087	2057	2081	0	+13.66(+0.66%)
Apr 02, 2015	2060	2067	2067	2067	3,095,960,064	+7.27(+0.35%)
Apr 01, 2015	2068	2068	2048	2060	0	-8.20(-0.40%)
Mar 31, 2015	2084	2084	2067	2068	0	-18.35(-0.88%)
Mar 30, 2015	2064	2089	2064	2086	0	+25.22(+1.22%)
Mar 27, 2015	2056	2063	2053	2061	0	+4.87(+0.24%)
Mar 26, 2015	2060	2067	2046	2056	0	-4.90(-0.24%)
Mar 25, 2015	2093	2097	2061	2061	0	-30.45(-1.46%)
Mar 24, 2015	2104	2108	2092	2092	0	-12.92(-0.61%)
Mar 23, 2015	2108	2115	2104	2104	0	-3.68(-0.17%)
Mar 20, 2015	2090	2114	2090	2108	0	+18.83(+0.90%)
Mar 19, 2015	2099	2099	2086	2089	0	-10.23(-0.49%)
Mar 18, 2015	2073	2107	2061	2100	0	+25.22(+1.22%)
Mar 17, 2015	2081	2081	2065	2074	0	-6.91(-0.33%)
Mar 16, 2015	2055	2081	2055	2081	0	+27.79(+1.35%)
Mar 13, 2015	2065	2065	2041	2053	0	-12.55(-0.61%)
Mar 12, 2015	2041	2066	2041	2066	0	+25.71(+1.26%)
Mar 11, 2015	2045	2050	2040	2040	0	-3.92(-0.19%)
Mar 10, 2015	2076	2076	2044	2044	0	-35.27(-1.70%)
Mar 09, 2015	2072	2083	2072	2079	0	+8.17(+0.39%)
Mar 06, 2015	2101	2101	2067	2071	3,853,570,048	-29.78(-1.42%)
Mar 05, 2015	2099	2104	2095	2101	0	+2.51(+0.12%)
Mar 04, 2015	2097	2101	2094	2099	0	-9.25(-0.44%)
Mar 03, 2015	2116	2116	2102	2108	3,262,299,904	-9.61(-0.45%)

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.