Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 102.43 103.53 101.05 102.23 9,746,389 +0.04(+0.04%)
Mar 30, 2016 104.65 104.91 101.48 102.19 14,703,111 -1.94(-1.86%)
Mar 29, 2016 101.08 104.33 101.00 104.13 16,004,643 +2.92(+2.89%)
Mar 28, 2016 98.34 101.44 97.82 101.21 12,429,304 +2.85(+2.90%)
Mar 24, 2016 98.64 98.36 98.36 98.36 10,671,100 -1.23(-1.24%)
Mar 23, 2016 99.75 100.39 98.81 99.59 8,312,274 -0.25(-0.25%)
Mar 22, 2016 100.48 101.52 99.20 99.84 9,066,412 -1.22(-1.21%)
Mar 21, 2016 101.15 102.10 99.50 101.06 9,573,624 -0.06(-0.06%)
Mar 18, 2016 100.50 102.41 100.01 101.12 15,453,454 +1.40(+1.40%)
Mar 17, 2016 99.05 101.39 99.00 99.72 13,819,348 +0.37(+0.37%)
Mar 16, 2016 97.53 99.73 97.50 99.35 12,624,840 +1.49(+1.52%)
Mar 15, 2016 97.87 98.51 96.43 97.86 9,686,543 -0.27(-0.28%)
Mar 14, 2016 97.20 99.42 97.17 98.13 11,247,647 +0.47(+0.48%)
Mar 11, 2016 99.51 99.60 96.05 97.66 15,114,299 +0.30(+0.31%)
Mar 10, 2016 98.18 99.74 95.45 97.36 16,993,622 -0.64(-0.65%)
Mar 09, 2016 96.82 98.37 95.00 98.00 12,285,658 +1.77(+1.84%)
Mar 08, 2016 95.00 98.28 94.50 96.23 14,784,678 +0.74(+0.77%)
Mar 07, 2016 101.00 101.79 95.25 95.49 23,888,534 -6.09(-6.00%)
Mar 04, 2016 98.76 100.50 98.32 101.58 23,414,622 +3.65(+3.73%)
Mar 03, 2016 97.83 98.35 95.39 97.93 15,315,687 +0.32(+0.33%)
Mar 02, 2016 98.01 99.48 95.90 97.61 19,098,492 -0.69(-0.70%)
Mar 01, 2016 94.58 99.16 93.61 98.30 17,021,722 +4.89(+5.23%)
Feb 29, 2016 94.81 97.20 93.34 93.41 13,652,493 -1.38(-1.46%)
Feb 26, 2016 95.30 97.48 94.25 94.79 16,975,152 +0.26(+0.28%)
Feb 25, 2016 91.08 94.81 90.21 94.53 17,881,898 +2.92(+3.19%)
Feb 24, 2016 88.50 91.76 86.72 91.61 15,954,014 +2.49(+2.79%)
Feb 23, 2016 91.40 92.49 89.05 89.12 12,736,405 -2.81(-3.06%)
Feb 22, 2016 90.75 93.11 88.31 91.93 16,313,836 +2.70(+3.03%)
Feb 19, 2016 89.98 91.40 88.03 89.23 14,259,205 -1.26(-1.39%)
Feb 18, 2016 94.80 94.90 90.31 90.49 17,687,280 -4.27(-4.51%)
Feb 17, 2016 90.13 94.77 89.64 94.76 18,296,644 +5.71(+6.41%)
Feb 16, 2016 89.00 90.14 87.54 89.05 16,350,391 +1.65(+1.89%)
Feb 12, 2016 86.64 87.40 87.40 87.40 19,067,700 +1.05(+1.22%)
Feb 11, 2016 87.42 88.38 82.91 86.35 21,804,616 -2.10(-2.37%)
Feb 10, 2016 89.00 92.21 87.42 88.45 23,135,116 +2.32(+2.69%)
Feb 09, 2016 81.75 88.40 81.55 86.13 25,878,886 +2.81(+3.37%)
Feb 08, 2016 80.57 84.70 80.57 83.32 25,021,348 +0.53(+0.64%)
Feb 05, 2016 88.23 88.95 81.86 82.79 25,929,256 -6.92(-7.71%)
Feb 04, 2016 89.50 91.25 86.54 89.71 19,095,840 -1.03(-1.14%)
Feb 03, 2016 92.41 92.69 86.14 90.74 27,445,996 -0.75(-0.82%)
Feb 02, 2016 95.54 96.65 90.73 91.49 21,897,066 -2.60(-2.76%)
Feb 01, 2016 91.79 97.18 91.53 94.09 19,661,800 +2.25(+2.45%)
Jan 29, 2016 92.00 94.39 90.64 91.84 20,463,896 -2.57(-2.72%)
Jan 28, 2016 93.84 95.24 90.11 94.41 24,540,062 +3.26(+3.58%)
Jan 27, 2016 96.61 97.85 90.59 91.15 25,527,940 -6.68(-6.83%)
Jan 26, 2016 99.74 100.55 94.85 97.83 22,063,808 -1.29(-1.30%)
Jan 25, 2016 99.78 102.68 99.00 99.12 20,292,400 -1.60(-1.59%)
Jan 22, 2016 104.72 104.85 99.22 100.72 26,821,772 -1.63(-1.59%)
Jan 21, 2016 108.32 108.51 102.10 102.35 30,991,020 -5.39(-5.00%)
Jan 20, 2016 108.91 109.99 97.05 107.74 52,959,216 -0.15(-0.14%)
Jan 19, 2016 106.57 110.14 105.55 107.89 35,418,072 +3.85(+3.70%)
Jan 15, 2016 102.43 104.04 104.04 104.04 19,775,100 -3.02(-2.82%)
Jan 14, 2016 105.65 109.25 101.21 107.06 23,654,362 +0.50(+0.47%)
Jan 13, 2016 114.43 114.48 104.53 106.56 24,899,676 -10.02(-8.59%)
Jan 12, 2016 116.11 117.78 115.08 116.58 15,119,029 +1.61(+1.40%)
Jan 11, 2016 112.13 116.78 111.20 114.97 21,894,488 +3.58(+3.21%)
Jan 08, 2016 116.33 117.72 111.10 111.39 18,067,140 -3.17(-2.77%)
Jan 07, 2016 116.36 122.18 112.29 114.56 33,619,180 -3.12(-2.65%)
Jan 06, 2016 105.29 117.91 104.96 117.68 33,015,478 +10.02(+9.31%)
Jan 05, 2016 110.45 110.58 105.85 107.66 17,653,252 -2.30(-2.09%)
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.