Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 82.70 83.05 81.42 82.98 3,907,989 +0.19(+0.23%)
Apr 28, 2016 83.26 83.65 82.06 82.79 3,375,613 -0.68(-0.81%)
Apr 27, 2016 85.35 86.12 82.74 83.46 4,953,646 -1.98(-2.32%)
Apr 26, 2016 84.77 88.22 84.76 85.45 9,146,036 +0.13(+0.15%)
Apr 25, 2016 90.98 94.74 84.81 85.32 34,985,936 -18.84(-18.09%)
Apr 22, 2016 105.74 107.98 103.09 104.16 10,073,221 -6.29(-5.70%)
Apr 21, 2016 110.45 111.57 109.62 110.45 2,374,801 +0.05(+0.05%)
Apr 20, 2016 113.08 113.49 109.88 110.40 2,045,716 -1.72(-1.53%)
Apr 19, 2016 110.96 112.14 109.88 112.12 2,681,394 +1.44(+1.30%)
Apr 18, 2016 110.21 111.26 109.61 110.67 1,948,660 +0.82(+0.74%)
Apr 15, 2016 109.92 110.02 108.54 109.86 1,065,743 -0.03(-0.03%)
Apr 14, 2016 109.99 110.45 109.11 109.89 924,867 +0.21(+0.19%)
Apr 13, 2016 108.34 110.60 107.72 109.69 1,576,379 +1.74(+1.61%)
Apr 12, 2016 109.45 109.45 106.49 107.94 2,070,771 -1.26(-1.16%)
Apr 11, 2016 111.25 111.29 107.33 109.21 2,550,433 -1.26(-1.14%)
Apr 08, 2016 113.71 113.94 110.18 110.47 1,539,533 -2.29(-2.03%)
Apr 07, 2016 111.43 114.61 111.43 112.76 2,230,199 +0.57(+0.51%)
Apr 06, 2016 110.58 113.33 110.47 112.19 2,783,079 +1.89(+1.71%)
Apr 05, 2016 108.38 111.10 107.38 110.31 2,901,484 -0.02(-0.02%)
Apr 04, 2016 109.01 111.53 108.79 110.33 1,632,767 +1.55(+1.43%)
Apr 01, 2016 109.39 109.76 107.91 108.78 2,475,941 -1.03(-0.94%)
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%)
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.