Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 89.27 91.10 88.89 90.46 2,852,646 +0.83(+0.93%)
Feb 26, 2016 94.46 94.54 88.09 89.63 4,070,265 -4.04(-4.32%)
Feb 25, 2016 92.77 93.76 91.68 93.67 2,494,190 +1.16(+1.25%)
Feb 24, 2016 90.19 92.65 89.31 92.51 2,325,833 +1.38(+1.51%)
Feb 23, 2016 91.31 91.85 90.09 91.14 1,986,240 -0.83(-0.91%)
Feb 22, 2016 91.90 92.40 90.84 91.97 1,731,327 +0.99(+1.09%)
Feb 19, 2016 90.35 91.37 89.22 90.98 2,031,091 +0.67(+0.75%)
Feb 18, 2016 91.54 92.35 89.95 90.30 1,889,277 -1.77(-1.92%)
Feb 17, 2016 89.70 92.37 89.31 92.07 1,843,956 +2.81(+3.15%)
Feb 16, 2016 87.71 89.69 87.69 89.26 2,393,177 +0.75(+0.85%)
Feb 12, 2016 87.03 88.52 88.52 88.52 2,326,401 +2.95(+3.45%)
Feb 11, 2016 82.53 86.19 82.53 85.57 2,127,725 +1.08(+1.27%)
Feb 10, 2016 85.45 86.50 84.20 84.49 2,027,257 +0.12(+0.14%)
Feb 09, 2016 84.32 86.22 83.77 84.37 2,054,143 -0.74(-0.87%)
Feb 08, 2016 85.10 85.40 83.20 85.11 2,931,933 -0.81(-0.95%)
Feb 05, 2016 89.95 90.10 85.41 85.92 3,109,838 -4.64(-5.13%)
Feb 04, 2016 89.66 90.73 88.79 90.57 1,765,348 +0.80(+0.90%)
Feb 03, 2016 88.93 90.25 88.01 89.76 1,991,495 +1.63(+1.85%)
Feb 02, 2016 89.22 89.55 87.96 88.13 2,602,388 -2.08(-2.30%)
Feb 01, 2016 89.19 90.77 88.33 90.21 1,416,201 +0.80(+0.90%)
Jan 29, 2016 86.79 89.52 86.20 89.41 2,265,337 +3.26(+3.79%)
Jan 28, 2016 85.87 86.33 84.90 86.14 1,219,602 +1.17(+1.38%)
Jan 27, 2016 86.50 87.30 84.67 84.97 1,008,565 -1.75(-2.02%)
Jan 26, 2016 86.06 86.78 85.21 86.72 1,218,381 +0.85(+0.99%)
Jan 25, 2016 87.50 87.67 85.74 85.87 1,399,638 -1.76(-2.01%)
Jan 22, 2016 87.12 87.99 86.31 87.63 1,150,035 +1.55(+1.81%)
Jan 21, 2016 86.87 87.68 85.38 86.07 1,561,495 -0.04(-0.04%)
Jan 20, 2016 83.81 86.94 82.99 86.11 3,103,295 +1.04(+1.22%)
Jan 19, 2016 86.91 87.18 84.28 85.07 2,636,653 -0.57(-0.67%)
Jan 15, 2016 85.59 85.64 85.64 85.64 2,964,273 -2.65(-3.00%)
Jan 14, 2016 86.41 89.37 85.31 88.29 2,719,725 +2.45(+2.86%)
Jan 13, 2016 89.03 89.49 85.72 85.84 2,037,930 -2.95(-3.32%)
Jan 12, 2016 88.64 89.08 87.58 88.79 1,389,630 +0.80(+0.90%)
Jan 11, 2016 87.82 88.23 87.19 87.99 2,018,939 +0.81(+0.92%)
Jan 08, 2016 88.87 89.86 87.07 87.19 2,141,583 -1.22(-1.38%)
Jan 07, 2016 88.46 90.26 87.28 88.40 2,646,924 -1.45(-1.61%)
Jan 06, 2016 88.12 90.03 87.87 89.85 2,607,440 +0.32(+0.35%)
Jan 05, 2016 88.97 89.70 88.27 89.54 1,992,584 +1.46(+1.66%)
Jan 04, 2016 87.89 88.45 86.91 88.07 3,010,134 -1.98(-2.20%)
Dec 31, 2015 91.29 90.05 90.05 90.05 1,274,694 -1.66(-1.81%)
Dec 30, 2015 92.49 92.77 91.66 91.71 708,277 -0.99(-1.07%)
Dec 29, 2015 92.04 93.31 92.04 92.70 926,240 +1.05(+1.14%)
Dec 28, 2015 90.61 91.68 90.44 91.66 742,658 +0.59(+0.65%)
Dec 24, 2015 91.36 91.07 91.07 91.07 350,634 -0.38(-0.42%)
Dec 23, 2015 91.23 91.65 90.76 91.45 817,109 +0.74(+0.81%)
Dec 22, 2015 90.02 90.77 89.16 90.71 1,136,106 +1.43(+1.60%)
Dec 21, 2015 89.60 90.21 88.35 89.29 1,417,086 +0.10(+0.12%)
Dec 18, 2015 90.70 91.11 88.52 89.18 4,862,729 -2.15(-2.35%)
Dec 17, 2015 92.67 93.31 91.34 91.33 1,711,835 -1.10(-1.19%)
Dec 16, 2015 91.88 92.51 90.52 92.43 1,420,786 +1.00(+1.09%)
Dec 15, 2015 90.96 92.72 90.41 91.43 1,872,193 +1.57(+1.74%)
Dec 14, 2015 89.92 90.45 88.58 89.86 2,512,590 +0.17(+0.19%)
Dec 11, 2015 89.45 90.43 89.44 89.70 2,432,369 -0.81(-0.90%)
Dec 10, 2015 91.47 91.96 90.48 90.51 1,886,345 -0.68(-0.75%)
Dec 09, 2015 91.55 93.03 90.83 91.19 1,683,761 -0.56(-0.61%)
Dec 08, 2015 91.28 92.38 90.98 91.75 1,557,647 -0.48(-0.52%)
Dec 07, 2015 92.12 92.40 91.67 92.22 1,845,044 +0.19(+0.20%)
Dec 04, 2015 91.39 92.25 90.27 92.04 2,392,237 +2.10(+2.33%)
Dec 03, 2015 92.81 93.23 89.53 89.94 3,085,804 -2.91(-3.14%)
Dec 02, 2015 94.56 95.00 92.63 92.85 1,845,082 -2.14(-2.25%)
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.