Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 111.03 111.54 109.54 109.81 1,582,328 -1.45(-1.30%)
Mar 30, 2016 111.90 112.44 111.18 111.26 1,156,237 +0.03(+0.02%)
Mar 29, 2016 109.28 111.31 108.21 111.23 1,373,772 +1.79(+1.63%)
Mar 28, 2016 111.71 111.84 107.85 109.45 1,906,344 -2.40(-2.15%)
Mar 24, 2016 111.00 111.85 111.85 111.85 1,290,520 +0.07(+0.06%)
Mar 23, 2016 114.37 114.77 111.56 111.78 1,783,233 -2.31(-2.02%)
Mar 22, 2016 112.36 114.96 112.02 114.09 1,246,635 +1.42(+1.26%)
Mar 21, 2016 109.75 113.15 109.59 112.67 1,892,939 +2.41(+2.19%)
Mar 18, 2016 113.20 113.47 109.25 110.26 3,885,680 -2.36(-2.10%)
Mar 17, 2016 114.85 114.90 110.06 112.62 2,193,742 -1.60(-1.40%)
Mar 16, 2016 115.31 116.11 113.64 114.22 1,526,630 -1.12(-0.97%)
Mar 15, 2016 119.60 119.78 113.87 115.33 3,165,473 -4.95(-4.12%)
Mar 14, 2016 117.42 120.72 116.91 120.29 2,773,778 +3.55(+3.04%)
Mar 11, 2016 115.09 117.11 114.96 116.73 1,701,801 +1.82(+1.58%)
Mar 10, 2016 113.44 115.30 112.68 114.91 2,039,235 +2.12(+1.88%)
Mar 09, 2016 111.48 112.85 111.06 112.79 1,241,373 +2.02(+1.82%)
Mar 08, 2016 110.66 112.39 110.43 110.78 1,891,555 -0.02(-0.02%)
Mar 07, 2016 107.99 111.09 107.98 110.79 1,931,156 +2.12(+1.95%)
Mar 04, 2016 108.41 110.28 107.31 108.67 1,992,634 +0.16(+0.15%)
Mar 03, 2016 108.07 108.83 107.36 108.51 1,734,935 +0.52(+0.49%)
Mar 02, 2016 108.31 108.42 106.31 107.99 1,365,427 -0.34(-0.32%)
Mar 01, 2016 109.07 109.13 107.05 108.33 1,671,320 -0.03(-0.03%)
Feb 29, 2016 110.48 111.22 108.29 108.36 1,621,738 -2.56(-2.31%)
Feb 26, 2016 111.50 112.19 110.04 110.92 1,902,073 +0.07(+0.06%)
Feb 25, 2016 108.72 110.95 107.60 110.85 1,347,782 +2.48(+2.29%)
Feb 24, 2016 106.25 109.28 106.10 108.37 1,696,308 +1.33(+1.25%)
Feb 23, 2016 106.28 108.55 106.07 107.04 2,545,747 +0.66(+0.62%)
Feb 22, 2016 109.41 110.26 105.13 106.38 4,308,939 -4.51(-4.07%)
Feb 19, 2016 110.73 111.63 107.75 110.89 4,731,566 -0.91(-0.81%)
Feb 18, 2016 115.70 117.30 110.31 111.80 8,729,427 -12.66(-10.17%)
Feb 17, 2016 121.24 125.31 121.24 124.46 2,536,911 +3.39(+2.80%)
Feb 16, 2016 119.42 121.49 118.75 121.06 2,107,598 +2.24(+1.88%)
Feb 12, 2016 115.80 118.83 118.83 118.83 1,839,995 +3.03(+2.61%)
Feb 11, 2016 117.11 117.68 114.22 115.80 2,127,912 -2.05(-1.74%)
Feb 10, 2016 119.09 119.73 117.30 117.85 1,321,665 -1.12(-0.94%)
Feb 09, 2016 117.38 120.34 116.88 118.97 1,415,027 +0.81(+0.69%)
Feb 08, 2016 121.97 122.14 116.49 118.16 2,074,097 -5.20(-4.21%)
Feb 05, 2016 122.39 124.59 121.98 123.35 1,726,599 -0.20(-0.16%)
Feb 04, 2016 124.67 126.53 121.96 123.55 1,247,570 -1.35(-1.08%)
Feb 03, 2016 124.33 125.42 121.91 124.90 1,177,032 +1.43(+1.16%)
Feb 02, 2016 122.45 123.53 121.42 123.47 1,815,383 +0.27(+0.22%)
Feb 01, 2016 122.72 123.69 122.23 123.20 1,676,571 -0.75(-0.61%)
Jan 29, 2016 123.14 124.88 122.29 123.95 1,880,959 +1.16(+0.94%)
Jan 28, 2016 124.47 124.67 120.07 122.80 2,620,296 -1.11(-0.89%)
Jan 27, 2016 127.01 127.65 122.63 123.90 2,309,569 -3.79(-2.97%)
Jan 26, 2016 128.25 129.89 127.13 127.69 2,048,943 -0.10(-0.08%)
Jan 25, 2016 127.82 129.61 127.25 127.80 2,108,698 +0.41(+0.32%)
Jan 22, 2016 126.61 130.62 126.40 127.38 4,277,364 +1.53(+1.22%)
Jan 21, 2016 125.42 126.82 123.38 125.85 3,324,410 +0.81(+0.65%)
Jan 20, 2016 123.97 126.38 120.66 125.03 3,565,584 -0.57(-0.45%)
Jan 19, 2016 125.03 126.03 123.66 125.60 2,906,866 +1.28(+1.03%)
Jan 15, 2016 121.67 124.32 124.32 124.32 2,170,670 -0.34(-0.28%)
Jan 14, 2016 122.86 125.76 120.30 124.67 2,113,762 +2.00(+1.63%)
Jan 13, 2016 126.35 126.59 122.19 122.67 1,858,535 -2.99(-2.38%)
Jan 12, 2016 124.27 126.33 123.41 125.66 1,884,326 +2.54(+2.06%)
Jan 11, 2016 125.35 125.35 118.95 123.12 2,657,252 +2.50(+2.08%)
Jan 08, 2016 123.91 124.32 120.20 120.62 1,735,133 -3.10(-2.51%)
Jan 07, 2016 122.00 124.48 121.83 123.72 1,959,037 +0.03(+0.02%)
Jan 06, 2016 121.06 124.30 120.89 123.70 2,924,175 +1.37(+1.12%)
Jan 05, 2016 122.70 124.83 121.11 122.33 1,364,980 +0.15(+0.13%)
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.