Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.95 103.45 102.13 102.57 8,724,825 -0.73(-0.71%)
May 27, 2016 102.44 103.30 103.30 103.30 9,092,100 +0.49(+0.48%)
May 26, 2016 103.21 104.00 101.38 102.81 17,817,523 +2.61(+2.60%)
May 25, 2016 99.00 100.31 98.30 100.20 15,203,143 +2.31(+2.36%)
May 24, 2016 95.98 99.14 95.75 97.89 21,239,922 +3.00(+3.16%)
May 23, 2016 92.98 95.29 92.85 94.89 13,988,254 +2.40(+2.59%)
May 20, 2016 90.08 93.28 89.98 92.49 15,063,042 +2.94(+3.28%)
May 19, 2016 90.16 91.27 88.30 89.55 11,448,973 -0.95(-1.05%)
May 18, 2016 88.25 91.72 88.25 90.50 13,911,639 +1.87(+2.11%)
May 17, 2016 89.00 90.87 88.17 88.63 11,569,939 -0.49(-0.55%)
May 16, 2016 87.56 90.00 86.15 89.12 11,243,763 +1.24(+1.41%)
May 13, 2016 87.39 88.59 86.26 87.88 11,571,389 +0.14(+0.16%)
May 12, 2016 90.32 90.41 85.74 87.74 20,403,799 -2.28(-2.53%)
May 11, 2016 92.40 92.50 89.90 90.02 11,685,937 -2.87(-3.09%)
May 10, 2016 91.14 93.20 91.09 92.89 11,175,383 +2.35(+2.60%)
May 09, 2016 90.73 91.83 89.90 90.54 9,543,055 -0.30(-0.33%)
May 06, 2016 88.83 90.88 88.12 90.84 10,433,936 +1.47(+1.64%)
May 05, 2016 90.91 92.08 89.25 89.37 10,367,986 -1.42(-1.56%)
May 04, 2016 91.00 92.16 90.35 90.79 7,391,779 -0.75(-0.82%)
May 03, 2016 92.08 93.25 91.30 91.54 10,590,847 -1.57(-1.69%)
May 02, 2016 90.41 93.22 89.89 93.11 12,541,711 +3.08(+3.42%)
Apr 29, 2016 90.50 90.56 88.21 90.03 13,968,018 -0.25(-0.28%)
Apr 28, 2016 91.50 92.67 90.09 90.28 11,470,966 -0.76(-0.83%)
Apr 27, 2016 92.18 92.50 90.21 91.04 12,211,937 -1.39(-1.50%)
Apr 26, 2016 93.50 93.55 91.25 92.43 15,324,240 -1.13(-1.21%)
Apr 25, 2016 95.70 95.71 92.80 93.56 14,983,303 -2.34(-2.44%)
Apr 22, 2016 94.85 96.69 94.21 95.90 15,806,320 +0.92(+0.97%)
Apr 21, 2016 97.31 97.38 94.78 94.98 19,912,277 -1.79(-1.85%)
Apr 20, 2016 94.34 96.98 93.14 96.77 26,605,192 +2.43(+2.58%)
Apr 19, 2016 99.49 101.37 94.20 94.34 55,716,579 -14.06(-12.97%)
Apr 18, 2016 109.90 110.70 106.02 108.40 32,577,656 -3.11(-2.79%)
Apr 15, 2016 110.64 111.85 109.78 111.51 11,746,065 +1.09(+0.99%)
Apr 14, 2016 110.01 111.64 109.15 110.42 9,549,222 +0.77(+0.70%)
Apr 13, 2016 108.00 111.28 107.88 109.65 16,697,371 +2.67(+2.50%)
Apr 12, 2016 103.15 107.22 102.21 106.98 12,429,472 +4.30(+4.19%)
Apr 11, 2016 104.04 104.98 102.62 102.68 7,449,048 -1.13(-1.09%)
Apr 08, 2016 105.12 105.33 102.82 103.81 7,857,592 -0.64(-0.61%)
Apr 07, 2016 104.31 106.43 103.60 104.45 10,772,501 -0.38(-0.36%)
Apr 06, 2016 105.30 106.44 104.25 104.83 9,604,893 -0.11(-0.10%)
Apr 05, 2016 103.47 105.75 103.25 104.94 10,056,519 +0.59(+0.57%)
Apr 04, 2016 105.90 105.92 103.20 104.35 10,935,355 -1.35(-1.28%)
Apr 01, 2016 102.93 105.79 102.47 105.70 14,182,359 +3.47(+3.39%)
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 19,098,491 -0.69(-0.70%)
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.