Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 90.50 91.00 89.95 89.99 3,370,735 -0.59(-0.65%)
Feb 26, 2016 90.84 92.10 90.36 90.58 2,585,357 +0.74(+0.82%)
Feb 25, 2016 89.04 90.14 88.12 89.84 1,568,687 +1.27(+1.43%)
Feb 24, 2016 87.18 88.78 86.53 88.57 1,709,426 +0.61(+0.69%)
Feb 23, 2016 89.31 89.41 87.11 87.96 2,359,523 -1.51(-1.69%)
Feb 22, 2016 88.52 90.52 89.19 89.47 1,572,773 +0.95(+1.07%)
Feb 19, 2016 89.69 90.12 88.48 88.52 2,684,457 -1.40(-1.56%)
Feb 18, 2016 89.98 90.93 89.42 89.92 2,453,579 +0.28(+0.31%)
Feb 17, 2016 88.67 89.89 88.23 89.64 3,164,344 +1.70(+1.93%)
Feb 16, 2016 88.01 88.08 85.85 87.94 3,073,704 +0.91(+1.05%)
Feb 12, 2016 85.69 87.03 87.03 87.03 2,276,200 +1.34(+1.56%)
Feb 11, 2016 85.80 87.00 84.71 85.69 3,526,077 -1.89(-2.16%)
Feb 10, 2016 91.90 92.11 87.38 87.58 3,626,208 -4.12(-4.49%)
Feb 09, 2016 91.06 92.04 89.84 91.70 2,813,119 +0.45(+0.49%)
Feb 08, 2016 93.21 93.91 90.55 91.25 2,769,755 -3.33(-3.52%)
Feb 05, 2016 95.20 95.94 94.16 94.58 2,949,763 -0.74(-0.78%)
Feb 04, 2016 90.38 95.39 89.99 95.32 9,526,400 +5.82(+6.50%)
Feb 03, 2016 88.27 89.50 87.18 89.50 5,306,537 +2.14(+2.45%)
Feb 02, 2016 89.25 89.25 87.10 87.36 3,370,987 -2.77(-3.07%)
Feb 01, 2016 89.48 90.30 88.32 90.13 2,606,654 -0.47(-0.52%)
Jan 29, 2016 88.25 90.60 88.25 90.60 3,696,441 +2.80(+3.19%)
Jan 28, 2016 88.35 88.76 87.30 87.80 2,106,660 +0.19(+0.22%)
Jan 27, 2016 88.01 89.22 87.29 87.61 2,449,224 -0.89(-1.01%)
Jan 26, 2016 87.46 88.89 87.30 88.50 2,526,991 +1.18(+1.35%)
Jan 25, 2016 91.43 91.43 87.18 87.32 3,687,634 -4.55(-4.95%)
Jan 22, 2016 92.32 93.29 91.52 91.87 3,188,437 +0.74(+0.81%)
Jan 21, 2016 90.27 91.87 88.79 91.13 3,935,497 +1.32(+1.47%)
Jan 20, 2016 89.47 90.34 87.29 89.81 4,927,749 -1.05(-1.16%)
Jan 19, 2016 91.75 91.79 89.84 90.86 6,245,021 -0.01(-0.01%)
Jan 15, 2016 90.33 90.87 90.87 90.87 4,899,500 -1.28(-1.39%)
Jan 14, 2016 91.36 92.78 90.46 92.15 3,699,016 +0.96(+1.05%)
Jan 13, 2016 92.99 93.32 90.87 91.19 4,358,827 -1.33(-1.44%)
Jan 12, 2016 92.85 93.33 91.82 92.52 4,025,754 +0.24(+0.26%)
Jan 11, 2016 92.97 93.54 91.73 92.28 4,666,483 -0.51(-0.55%)
Jan 08, 2016 93.76 94.30 92.63 92.79 4,605,011 -0.79(-0.84%)
Jan 07, 2016 93.39 94.90 93.08 93.58 5,861,265 -1.63(-1.71%)
Jan 06, 2016 95.77 97.27 93.75 95.21 4,990,829 -2.07(-2.13%)
Jan 05, 2016 98.22 98.64 97.06 97.28 3,384,232 -0.51(-0.52%)
Jan 04, 2016 97.15 97.86 96.60 97.79 3,238,174 -0.73(-0.74%)
Dec 31, 2015 98.50 98.52 98.52 98.52 2,516,800 -0.37(-0.37%)
Dec 30, 2015 99.29 99.91 98.88 98.89 1,677,657 -0.39(-0.39%)
Dec 29, 2015 99.11 99.83 98.97 99.28 2,060,732 +0.42(+0.42%)
Dec 28, 2015 99.11 99.11 98.25 98.86 1,518,803 -0.41(-0.41%)
Dec 24, 2015 99.62 99.27 99.27 99.27 867,700 -0.30(-0.30%)
Dec 23, 2015 98.00 100.56 97.96 99.57 3,811,767 +2.26(+2.32%)
Dec 22, 2015 95.71 97.75 95.44 97.31 3,037,801 +1.88(+1.97%)
Dec 21, 2015 95.23 96.00 94.81 95.43 2,168,167 +0.59(+0.62%)
Dec 18, 2015 95.29 97.18 94.80 94.84 6,019,138 -0.90(-0.94%)
Dec 17, 2015 97.02 97.02 95.16 95.74 3,185,511 -1.35(-1.39%)
Dec 16, 2015 95.82 97.16 95.45 97.09 3,467,100 +1.47(+1.54%)
Dec 15, 2015 94.59 95.77 93.81 95.62 4,229,277 +1.87(+1.99%)
Dec 14, 2015 93.53 94.27 92.91 93.75 5,247,395 +0.12(+0.13%)
Dec 11, 2015 94.99 95.26 93.43 93.63 6,341,798 -2.46(-2.56%)
Dec 10, 2015 96.61 97.31 95.83 96.09 2,785,485 -0.52(-0.54%)
Dec 09, 2015 97.26 98.48 95.74 96.61 3,784,717 -0.15(-0.16%)
Dec 08, 2015 96.67 98.36 96.08 96.76 4,020,975 -0.91(-0.93%)
Dec 07, 2015 97.47 97.89 96.25 97.67 3,166,520 -0.18(-0.18%)
Dec 04, 2015 96.68 98.46 96.66 97.85 3,320,423 +1.30(+1.35%)
Dec 03, 2015 97.18 97.65 95.70 96.55 4,702,774 -0.56(-0.58%)
Dec 02, 2015 96.59 98.48 96.31 97.11 3,438,210 -0.20(-0.21%)
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.