Historical Prices

Date Open High Low Close Volume Change (%)
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 16,975,151 +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 18,296,643 +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 21,804,617 -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 25,929,257 -6.92(-7.71%)
Feb 04, 2016 89.50 91.25 86.54 89.71 19,095,839 -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 19,661,799 +2.25(+2.45%)
Jan 29, 2016 92.00 94.39 90.64 91.84 20,463,895 -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 20,292,399 -1.60(-1.59%)
Jan 22, 2016 104.72 104.85 99.22 100.72 26,821,771 -1.63(-1.59%)
Jan 21, 2016 108.32 108.51 102.10 102.35 30,991,021 -5.39(-5.00%)
Jan 20, 2016 108.91 109.99 97.05 107.74 52,959,215 -0.15(-0.14%)
Jan 19, 2016 106.57 110.14 105.55 107.89 35,418,071 +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 24,899,675 -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 21,894,487 +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 33,619,181 -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 17,653,251 -2.30(-2.09%)
Jan 04, 2016 109.00 110.00 105.21 109.96 20,777,742 -4.42(-3.86%)
Dec 31, 2015 116.21 114.38 114.38 114.38 9,273,000 -2.33(-2.00%)
Dec 30, 2015 118.95 119.02 116.43 116.71 8,133,313 -2.41(-2.02%)
Dec 29, 2015 118.19 119.60 116.92 119.12 8,151,462 +2.01(+1.72%)
Dec 28, 2015 117.26 117.35 113.85 117.11 8,420,422 -0.22(-0.19%)
Dec 24, 2015 118.22 117.33 117.33 117.33 3,541,400 -0.83(-0.70%)
Dec 23, 2015 116.91 118.56 115.78 118.16 9,317,236 +1.92(+1.65%)
Dec 22, 2015 117.30 117.43 114.86 116.24 9,673,669 -0.39(-0.33%)
Dec 21, 2015 119.51 119.59 115.66 116.63 11,660,291 -1.39(-1.18%)
Dec 18, 2015 120.85 122.19 117.92 118.02 17,948,060 -4.49(-3.67%)
Dec 17, 2015 123.97 126.35 122.42 122.51 17,255,402 -0.13(-0.11%)
Dec 16, 2015 119.80 123.00 118.09 122.64 13,151,256 +4.04(+3.41%)
Dec 15, 2015 121.93 123.30 118.54 118.60 11,751,130 -2.07(-1.72%)
Dec 14, 2015 119.77 120.90 114.66 120.67 18,724,179 +1.76(+1.48%)
Dec 11, 2015 121.45 123.00 118.60 118.91 16,105,315 -4.00(-3.25%)
Dec 10, 2015 124.50 125.21 121.62 122.91 13,464,771 -1.29(-1.04%)
Dec 09, 2015 127.70 128.78 122.33 124.20 17,776,448 -2.78(-2.19%)
Dec 08, 2015 121.51 128.24 121.20 126.98 18,578,589 +1.62(+1.29%)
Dec 07, 2015 131.19 133.27 122.75 125.36 23,328,929 -5.57(-4.25%)
Dec 04, 2015 127.00 130.99 125.75 130.93 20,250,411 +4.12(+3.25%)
Dec 03, 2015 129.62 132.20 126.39 126.81 26,617,241 -2.12(-1.64%)
Dec 02, 2015 125.53 131.35 124.93 128.93 24,088,831 +3.56(+2.84%)
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.