Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 941.25 948.69 929.92 940.20 0 -2.22(-0.24%)
Apr 28, 2016 956.00 958.44 938.29 942.42 0 -15.97(-1.67%)
Apr 27, 2016 959.04 966.48 950.90 958.40 0 +3.50(+0.37%)
Apr 26, 2016 946.79 958.75 935.65 954.90 0 +11.34(+1.20%)
Apr 25, 2016 943.86 955.08 936.30 943.56 0 -3.91(-0.41%)
Apr 22, 2016 944.00 962.24 933.51 947.47 0 +2.84(+0.30%)
Apr 21, 2016 947.48 962.96 939.34 944.63 0 -3.77(-0.40%)
Apr 20, 2016 944.05 958.67 937.57 948.40 0 +6.50(+0.69%)
Apr 19, 2016 930.96 949.67 921.44 941.90 0 +14.38(+1.55%)
Apr 18, 2016 917.56 934.67 911.45 927.52 0 +0.23(+0.02%)
Apr 15, 2016 920.36 936.14 917.59 927.28 0 +5.59(+0.61%)
Apr 14, 2016 919.88 927.38 911.48 921.70 0 +5.90(+0.64%)
Apr 13, 2016 914.72 924.92 903.66 915.80 0 +9.01(+0.99%)
Apr 12, 2016 901.25 919.42 896.72 906.79 0 +8.50(+0.95%)
Apr 11, 2016 889.42 908.24 884.42 898.29 0 +15.80(+1.79%)
Apr 08, 2016 879.06 897.69 874.93 882.49 0 +12.62(+1.45%)
Apr 07, 2016 875.41 879.98 862.48 869.88 0 -9.71(-1.10%)
Apr 06, 2016 884.57 888.71 872.58 879.59 0 -4.65(-0.53%)
Apr 05, 2016 880.12 892.24 875.97 884.24 0 -5.20(-0.58%)
Apr 04, 2016 903.43 909.86 885.03 889.44 0 -14.78(-1.63%)
Apr 01, 2016 899.76 911.64 883.02 904.22 0 -2.99(-0.33%)
Mar 31, 2016 908.75 920.67 901.21 907.21 0 -3.33(-0.37%)
Mar 30, 2016 919.06 925.28 905.00 910.54 0 -0.21(-0.02%)
Mar 29, 2016 907.91 917.53 901.50 910.75 0 -4.70(-0.51%)
Mar 28, 2016 905.06 922.12 896.31 915.45 0 +12.97(+1.44%)
Mar 24, 2016 902.48 902.48 902.48 902.48 0 -1.87(-0.21%)
Mar 23, 2016 918.88 924.72 900.35 904.35 0 -21.92(-2.37%)
Mar 22, 2016 929.60 938.58 919.77 926.26 0 -6.48(-0.69%)
Mar 21, 2016 924.05 940.04 912.25 932.74 0 +7.75(+0.84%)
Mar 18, 2016 914.59 930.00 910.11 924.99 0 +11.08(+1.21%)
Mar 17, 2016 889.36 924.53 887.37 913.90 0 +24.56(+2.76%)
Mar 16, 2016 875.21 897.61 872.74 889.34 0 +13.02(+1.49%)
Mar 15, 2016 878.06 884.57 865.28 876.32 0 -6.17(-0.70%)
Mar 14, 2016 889.97 897.96 877.68 882.49 0 -10.07(-1.13%)
Mar 11, 2016 880.00 900.45 869.55 892.56 0 +25.34(+2.92%)
Mar 10, 2016 884.01 891.10 859.49 867.22 0 -16.84(-1.91%)
Mar 09, 2016 889.46 900.57 868.12 884.06 0 -0.12(-0.01%)
Mar 08, 2016 914.56 921.18 881.76 884.18 0 -36.14(-3.93%)
Mar 07, 2016 875.97 923.79 874.03 920.32 0 +41.63(+4.74%)
Mar 04, 2016 857.37 891.17 853.91 878.69 0 +15.49(+1.79%)
Mar 03, 2016 846.16 870.24 835.40 863.20 0 +15.63(+1.84%)
Mar 02, 2016 818.86 849.59 818.08 847.57 0 +20.71(+2.50%)
Mar 01, 2016 776.56 831.10 773.12 826.86 0 +40.65(+5.17%)
Feb 29, 2016 789.59 798.60 783.92 786.21 0 -3.10(-0.39%)
Feb 26, 2016 789.78 797.80 781.76 789.31 0 +2.54(+0.32%)
Feb 25, 2016 789.48 798.31 774.68 786.77 0 -2.22(-0.28%)
Feb 24, 2016 776.84 791.52 767.50 789.00 0 +2.17(+0.28%)
Feb 23, 2016 809.86 817.94 785.93 786.82 0 -25.77(-3.17%)
Feb 22, 2016 810.41 818.17 805.13 812.59 0 +10.57(+1.32%)
Feb 19, 2016 798.55 805.03 788.15 802.02 0 -4.06(-0.50%)
Feb 18, 2016 809.68 810.57 792.16 806.08 0 -0.73(-0.09%)
Feb 17, 2016 801.31 817.04 793.72 806.82 0 +11.90(+1.50%)
Feb 16, 2016 794.70 800.62 774.85 794.92 0 +9.10(+1.16%)
Feb 12, 2016 785.82 785.82 785.82 785.82 0 +21.40(+2.80%)
Feb 11, 2016 766.22 786.77 752.58 764.42 0 -25.69(-3.25%)
Feb 10, 2016 805.41 810.30 788.84 790.11 0 -14.41(-1.79%)
Feb 09, 2016 805.56 817.30 799.99 804.52 0 -12.37(-1.51%)
Feb 08, 2016 805.31 820.72 799.93 816.90 0 +1.18(+0.14%)
Feb 05, 2016 812.68 823.87 804.44 815.72 0 +2.38(+0.29%)
Feb 04, 2016 781.77 821.77 780.12 813.34 0 +31.15(+3.98%)
Feb 03, 2016 777.22 786.27 753.97 782.19 0 +14.10(+1.84%)
Feb 02, 2016 771.16 774.28 760.08 768.08 0 -13.69(-1.75%)
Feb 01, 2016 776.45 789.07 765.08 781.77 0 -1.31(-0.17%)
Jan 29, 2016 764.31 789.29 761.97 783.09 0 +20.30(+2.66%)
Jan 28, 2016 770.41 775.08 751.72 762.79 0 +2.62(+0.35%)
Jan 27, 2016 766.78 778.13 752.67 760.17 0 -9.77(-1.27%)
Jan 26, 2016 746.76 776.43 740.85 769.94 0 +27.81(+3.75%)
Jan 25, 2016 747.57 764.96 738.06 742.13 0 -14.32(-1.89%)
Jan 22, 2016 756.23 776.28 744.68 756.45 0 +9.58(+1.28%)
Jan 21, 2016 730.98 755.96 722.62 746.87 0 +17.41(+2.39%)
Jan 20, 2016 718.94 737.74 696.50 729.46 0 -1.28(-0.17%)
Jan 19, 2016 756.12 757.74 724.70 730.73 0 -18.05(-2.41%)
Jan 15, 2016 748.78 748.78 748.78 748.78 0 -11.80(-1.55%)
Jan 14, 2016 736.91 767.00 727.41 760.58 0 +26.19(+3.57%)
Jan 13, 2016 751.28 757.93 730.82 734.39 0 -12.10(-1.62%)
Jan 12, 2016 752.37 757.08 732.62 746.50 0 +2.91(+0.39%)
Jan 11, 2016 757.73 766.56 736.55 743.58 0 -12.55(-1.66%)
Jan 08, 2016 743.58 762.43 734.81 756.13 0 +15.62(+2.11%)
Jan 07, 2016 754.68 757.90 736.03 740.51 0 -28.37(-3.69%)
Jan 06, 2016 772.08 780.87 757.72 768.88 0 -15.04(-1.92%)
Jan 05, 2016 785.08 800.74 775.55 783.93 0 -10.58(-1.33%)
Jan 04, 2016 788.14 797.94 778.93 794.50 0 -8.01(-1.00%)
Dec 31, 2015 802.51 802.51 802.51 802.51 0 -6.81(-0.84%)
Dec 30, 2015 810.05 817.32 802.15 809.32 0 -0.73(-0.09%)
Dec 29, 2015 812.82 820.53 803.58 810.05 0 +3.32(+0.41%)
Dec 28, 2015 812.26 815.60 801.01 806.73 0 -9.35(-1.15%)
Dec 24, 2015 816.08 816.08 816.08 816.08 0 +1.65(+0.20%)
Dec 23, 2015 805.95 820.30 798.80 814.43 0 +14.73(+1.84%)
Dec 22, 2015 794.54 805.72 788.30 799.71 0 +7.12(+0.90%)
Dec 21, 2015 790.96 797.34 779.91 792.59 0 +5.52(+0.70%)
Dec 18, 2015 787.38 796.99 780.38 787.07 0 -2.16(-0.27%)
Dec 17, 2015 788.58 798.46 777.78 789.23 0 +1.79(+0.23%)
Dec 16, 2015 775.26 791.33 771.15 787.45 0 +15.65(+2.03%)
Dec 15, 2015 763.50 775.39 756.53 771.80 0 +12.48(+1.64%)
Dec 14, 2015 764.12 769.33 750.56 759.32 0 -3.46(-0.45%)
Dec 11, 2015 768.58 773.64 757.92 762.78 0 -15.75(-2.02%)
Dec 10, 2015 783.96 790.62 776.30 778.53 0 -3.31(-0.42%)
Dec 09, 2015 779.29 792.52 774.07 781.84 0 -1.09(-0.14%)
Dec 08, 2015 789.31 794.72 776.63 782.94 0 -15.32(-1.92%)
Dec 07, 2015 815.25 816.05 789.69 798.26 0 -20.18(-2.47%)
Dec 04, 2015 824.51 831.81 810.53 818.43 0 -10.49(-1.27%)
Dec 03, 2015 846.57 851.48 821.89 828.92 0 -15.24(-1.81%)
Dec 02, 2015 863.72 867.67 841.89 844.16 0 -21.58(-2.49%)
Dec 01, 2015 880.26 887.00 855.48 865.75 0 -13.01(-1.48%)
Nov 30, 2015 882.95 892.96 871.35 878.76 0 -1.56(-0.18%)
Nov 27, 2015 873.91 883.97 866.65 880.32 0 +6.37(+0.73%)
Nov 25, 2015 873.95 873.95 873.95 873.95 0 +18.09(+2.11%)
Nov 24, 2015 851.93 858.85 841.83 855.86 0 -1.92(-0.22%)
Nov 23, 2015 857.86 859.85 851.51 857.77 0 -4.63(-0.54%)
Nov 20, 2015 856.68 865.75 853.33 862.40 0 +5.03(+0.59%)
Nov 19, 2015 844.58 861.81 833.97 857.37 0 +9.96(+1.18%)
Nov 18, 2015 832.82 849.55 829.06 847.41 0 +15.57(+1.87%)
Nov 17, 2015 847.97 854.36 825.27 831.84 0 -14.56(-1.72%)
Nov 16, 2015 840.18 854.01 833.21 846.40 0 +1.11(+0.13%)
Nov 13, 2015 843.11 858.88 836.71 845.29 0 -2.12(-0.25%)
Nov 12, 2015 873.57 876.56 844.60 847.40 0 -32.94(-3.74%)
Nov 11, 2015 881.22 893.02 869.48 880.35 0 -1.72(-0.19%)
Nov 10, 2015 872.32 885.52 861.09 882.07 0 +7.73(+0.88%)
Nov 09, 2015 888.07 890.64 865.01 874.33 0 -15.34(-1.72%)
Nov 06, 2015 882.37 906.33 869.23 889.67 0 +6.21(+0.70%)
Nov 05, 2015 881.97 892.06 865.87 883.46 0 +6.02(+0.69%)
Nov 04, 2015 875.60 885.28 870.48 877.43 0 +1.99(+0.23%)
Nov 03, 2015 865.87 883.09 858.09 875.45 0 +6.36(+0.73%)
Nov 02, 2015 858.18 876.66 850.84 869.09 0 +13.26(+1.55%)
Oct 30, 2015 844.36 864.04 842.57 855.83 0 +12.51(+1.48%)
Oct 29, 2015 850.88 861.08 839.68 843.32 0 -10.15(-1.19%)
Oct 28, 2015 831.94 859.67 822.06 853.47 0 +23.45(+2.82%)
Oct 27, 2015 847.33 849.78 824.91 830.02 0 -24.18(-2.83%)
Oct 26, 2015 860.58 869.78 848.68 854.21 0 -9.25(-1.07%)
Oct 23, 2015 861.28 870.16 851.51 863.45 0 +5.76(+0.67%)
Oct 22, 2015 835.18 865.25 828.44 857.69 0 +30.63(+3.70%)
Oct 21, 2015 837.06 851.02 822.38 827.06 0 -6.01(-0.72%)
Oct 20, 2015 813.62 844.29 803.72 833.06 0 +57.73(+7.45%)
Oct 19, 2015 770.89 777.97 764.57 775.34 0 +1.44(+0.19%)
Oct 16, 2015 786.23 787.92 764.12 773.90 0 -12.04(-1.53%)
Oct 15, 2015 783.66 791.47 769.72 785.94 0 +2.55(+0.33%)
Oct 14, 2015 791.40 798.83 780.43 783.39 0 -8.13(-1.03%)
Oct 13, 2015 806.25 813.13 789.59 791.53 0 -20.92(-2.57%)
Oct 12, 2015 833.46 834.68 807.98 812.45 0 -19.69(-2.37%)
Oct 09, 2015 826.96 844.26 819.61 832.14 0 +6.74(+0.82%)
Oct 08, 2015 809.94 832.29 805.41 825.40 0 +13.35(+1.64%)
Oct 07, 2015 796.37 818.48 790.83 812.05 0 +21.31(+2.70%)
Oct 06, 2015 788.05 799.86 784.37 790.74 0 +4.04(+0.51%)
Oct 05, 2015 762.74 790.15 759.13 786.70 0 +30.44(+4.02%)
Oct 02, 2015 734.81 757.77 727.15 756.26 0 +11.92(+1.60%)
Oct 01, 2015 753.48 758.12 736.39 744.34 0 -8.72(-1.16%)
Sep 30, 2015 716.83 758.36 710.31 753.06 0 +14.24(+1.93%)
Sep 29, 2015 739.25 744.14 731.74 738.82 0 +1.18(+0.16%)
Sep 28, 2015 758.15 767.32 735.51 737.63 0 -26.93(-3.52%)
Sep 25, 2015 776.87 781.92 761.79 764.56 0 -9.21(-1.19%)
Sep 24, 2015 779.30 784.92 761.51 773.77 0 -14.52(-1.84%)
Sep 23, 2015 792.73 799.05 783.47 788.29 0 -3.21(-0.41%)
Sep 22, 2015 795.01 797.74 785.86 791.50 0 -13.48(-1.67%)
Sep 21, 2015 799.81 810.29 795.77 804.98 0 +8.30(+1.04%)
Sep 18, 2015 810.07 816.26 789.44 796.68 0 -23.32(-2.84%)
Sep 17, 2015 834.48 837.22 817.48 820.00 0 -18.56(-2.21%)
Sep 16, 2015 822.05 843.50 820.24 838.56 0 +16.61(+2.02%)
Sep 15, 2015 817.19 824.21 811.43 821.95 0 +7.48(+0.92%)
Sep 14, 2015 830.41 830.74 808.62 814.47 0 -15.31(-1.84%)
Sep 11, 2015 817.24 832.38 812.32 829.78 0 +9.23(+1.12%)
Sep 10, 2015 830.20 838.84 817.02 820.55 0 -8.74(-1.05%)
Sep 09, 2015 840.87 845.66 825.40 829.29 0 -4.93(-0.59%)
Sep 08, 2015 836.63 841.54 824.88 834.23 0 +11.05(+1.34%)
Sep 04, 2015 823.18 823.18 823.18 823.18 0 -21.11(-2.50%)
Sep 03, 2015 835.66 853.50 830.25 844.29 0 +7.99(+0.96%)
Sep 02, 2015 841.69 845.38 819.25 836.29 0 +1.47(+0.18%)
Sep 01, 2015 846.87 885.60 825.90 834.82 0 -16.49(-1.94%)
Aug 31, 2015 851.11 859.90 841.59 851.31 0 -5.39(-0.63%)
Aug 28, 2015 847.18 862.30 840.02 856.70 0 +5.22(+0.61%)
Aug 27, 2015 841.18 853.79 833.30 851.48 0 +18.50(+2.22%)
Aug 26, 2015 833.41 838.54 812.87 832.98 0 +13.06(+1.59%)
Aug 25, 2015 842.59 850.03 814.64 819.91 0 -3.97(-0.48%)
Aug 24, 2015 815.93 860.55 786.53 823.88 0 -34.27(-3.99%)
Aug 21, 2015 867.85 878.48 856.68 858.15 0 -23.96(-2.72%)
Aug 20, 2015 899.81 901.65 879.15 882.11 0 -25.88(-2.85%)
Aug 19, 2015 916.32 923.84 903.24 908.00 0 -13.60(-1.48%)
Aug 18, 2015 926.81 934.03 917.93 921.60 0 -6.58(-0.71%)
Aug 17, 2015 914.22 929.74 908.45 928.18 0 +3.60(+0.39%)
Aug 14, 2015 915.97 927.21 913.21 924.58 0 +8.40(+0.92%)
Aug 13, 2015 914.41 922.46 908.68 916.18 0 +0.04(+0.00%)
Aug 12, 2015 902.50 919.01 897.27 916.13 0 +8.06(+0.89%)
Aug 11, 2015 910.63 919.04 902.80 908.08 0 -10.32(-1.12%)
Aug 10, 2015 902.11 923.20 896.73 918.40 0 +23.02(+2.57%)
Aug 07, 2015 893.83 903.64 884.40 895.38 0 +4.54(+0.51%)
Aug 06, 2015 899.39 905.44 885.18 890.84 0 -4.30(-0.48%)
Aug 05, 2015 902.95 912.81 892.49 895.14 0 -3.73(-0.41%)
Aug 04, 2015 902.40 909.50 890.69 898.87 0 -2.19(-0.24%)
Aug 03, 2015 903.95 909.74 892.11 901.06 0 -4.85(-0.54%)
Jul 31, 2015 907.56 915.49 901.28 905.91 0 +1.05(+0.12%)
Jul 30, 2015 899.35 910.55 892.07 904.86 0 +1.51(+0.17%)
Jul 29, 2015 870.03 909.21 867.13 903.35 0 +30.64(+3.51%)
Jul 28, 2015 873.91 880.74 864.08 872.71 0 +4.94(+0.57%)
Jul 27, 2015 860.85 873.30 854.33 867.77 0 -1.40(-0.16%)
Jul 24, 2015 878.20 880.93 865.75 869.17 0 -11.82(-1.34%)
Jul 23, 2015 888.79 893.88 877.65 880.99 0 -8.45(-0.95%)
Jul 22, 2015 895.63 898.63 882.83 889.44 0 -10.38(-1.15%)
Jul 21, 2015 911.93 917.36 897.63 899.81 0 -13.29(-1.46%)
Jul 20, 2015 915.00 917.87 908.23 913.11 0 +0.04(+0.00%)
Jul 17, 2015 924.48 930.05 908.39 913.07 0 -13.18(-1.42%)
Jul 16, 2015 930.29 935.65 922.83 926.25 0 +2.69(+0.29%)
Jul 15, 2015 933.47 937.47 920.39 923.56 0 -10.08(-1.08%)
Jul 14, 2015 927.83 942.95 926.39 933.64 0 +7.39(+0.80%)
Jul 13, 2015 923.69 932.89 918.63 926.25 0 +6.29(+0.68%)
Jul 10, 2015 931.58 935.41 912.89 919.96 0 -5.03(-0.54%)
Jul 09, 2015 938.92 945.76 921.42 924.99 0 -1.77(-0.19%)
Jul 08, 2015 944.52 947.00 923.19 926.76 0 -23.27(-2.45%)
Jul 07, 2015 951.79 956.23 933.95 950.02 0 -2.06(-0.22%)
Jul 06, 2015 960.80 965.29 947.54 952.08 0 -17.17(-1.77%)
Jul 02, 2015 969.25 969.25 969.25 969.25 0 -3.15(-0.32%)
Jul 01, 2015 982.49 982.86 963.42 972.40 0 -4.82(-0.49%)
Jun 30, 2015 975.75 982.41 970.23 977.22 0 +7.03(+0.72%)
Jun 29, 2015 979.48 982.68 968.14 970.19 0 -15.86(-1.61%)
Jun 26, 2015 985.55 991.58 978.30 986.05 0 -0.24(-0.02%)
Jun 25, 2015 993.33 994.46 982.12 986.29 0 -4.54(-0.46%)
Jun 24, 2015 990.76 995.78 983.85 990.82 0 -0.24(-0.02%)
Jun 23, 2015 988.75 995.54 983.36 991.07 0 +1.27(+0.13%)
Jun 22, 2015 997.42 999.87 984.20 989.80 0 +0.17(+0.02%)
Jun 19, 2015 998.33 1001 987.01 989.63 0 -7.75(-0.78%)
Jun 18, 2015 993.86 1005 989.07 997.38 0 +6.24(+0.63%)
Jun 17, 2015 991.92 1001 985.45 991.14 0 -0.61(-0.06%)
Jun 16, 2015 985.90 998.99 977.38 991.75 0 +4.62(+0.47%)
Jun 15, 2015 980.46 991.73 970.59 987.12 0 -0.69(-0.07%)
Jun 12, 2015 985.35 991.97 981.55 987.81 0 -2.38(-0.24%)
Jun 11, 2015 984.18 993.06 980.87 990.19 0 +6.64(+0.68%)
Jun 10, 2015 980.38 991.92 975.55 983.55 0 +6.15(+0.63%)
Jun 09, 2015 983.03 989.87 974.04 977.40 0 -4.72(-0.48%)
Jun 08, 2015 993.06 1000 976.71 982.12 0 -9.88(-1.00%)
Jun 05, 2015 982.87 993.70 978.22 991.99 0 +5.75(+0.58%)
Jun 04, 2015 992.82 995.97 981.28 986.25 0 -11.01(-1.10%)
Jun 03, 2015 994.03 1006 992.19 997.26 0 +6.40(+0.65%)
Jun 02, 2015 986.71 1002 984.35 990.86 0 +2.91(+0.29%)
Jun 01, 2015 980.94 994.44 974.90 987.96 0 +7.61(+0.78%)
May 29, 2015 993.66 1005 977.64 980.35 0 -16.18(-1.62%)
May 28, 2015 997.92 1003 989.45 996.53 0 -4.71(-0.47%)
May 27, 2015 996.53 1005 985.60 1001 0 +5.68(+0.57%)
May 26, 2015 996.17 1001 989.33 995.56 0 -5.05(-0.50%)
May 22, 2015 1001 1001 1001 1001 0 -1.27(-0.13%)
May 21, 2015 969.35 1023 968.75 1002 0 +21.15(+2.16%)
May 20, 2015 984.75 988.43 973.18 980.73 0 -4.40(-0.45%)
May 19, 2015 994.68 1001 979.60 985.13 0 -8.22(-0.83%)
May 18, 2015 992.73 999.95 982.81 993.35 0 -1.43(-0.14%)
May 15, 2015 999.82 1012 988.93 994.77 0 -7.25(-0.72%)
May 14, 2015 995.35 1005 986.05 1002 0 +12.03(+1.21%)
May 13, 2015 990.20 999.19 981.01 990.00 0 +4.75(+0.48%)
May 12, 2015 989.51 997.66 978.47 985.25 0 -0.23(-0.02%)
May 11, 2015 979.80 991.09 974.10 985.48 0 +4.07(+0.41%)
May 08, 2015 986.84 991.20 974.98 981.41 0 +9.79(+1.01%)
May 07, 2015 972.84 981.59 962.90 971.62 0 +2.69(+0.28%)
May 06, 2015 982.98 987.19 957.98 968.94 0 -9.24(-0.94%)
May 05, 2015 975.87 995.68 967.71 978.17 0 -7.22(-0.73%)
May 04, 2015 994.49 1015 978.10 985.39 0 -41.73(-4.06%)
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.