Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,912,276 -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 55,716,580 -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 104.31 106.44 103.60 104.45 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 19,098,492 -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%)
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.