Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 82.71 82.85 80.35 80.89 2,607,967 -0.65(-0.80%)
May 27, 2016 81.68 81.54 81.54 81.54 1,515,053 +0.35(+0.43%)
May 26, 2016 81.69 82.04 80.73 81.19 1,517,754 -0.19(-0.23%)
May 25, 2016 81.52 81.66 80.18 81.38 2,128,518 +0.26(+0.32%)
May 24, 2016 79.35 81.18 79.17 81.12 2,725,727 +2.33(+2.95%)
May 23, 2016 79.69 79.72 78.33 78.79 2,267,457 -0.24(-0.30%)
May 20, 2016 77.82 79.28 77.62 79.03 1,597,452 +1.55(+2.00%)
May 19, 2016 79.25 79.33 76.73 77.48 2,413,829 -1.36(-1.72%)
May 18, 2016 76.41 79.15 76.41 78.84 3,390,403 +2.75(+3.61%)
May 17, 2016 73.73 76.60 73.72 76.09 3,180,163 +1.31(+1.76%)
May 16, 2016 74.63 75.33 73.92 74.78 2,635,833 +0.31(+0.42%)
May 13, 2016 73.00 75.31 71.51 74.46 4,666,417 -0.57(-0.76%)
May 12, 2016 78.79 78.79 74.90 75.04 4,065,928 -3.13(-4.00%)
May 11, 2016 78.37 78.73 76.52 78.16 4,208,771 -0.27(-0.34%)
May 10, 2016 79.40 79.60 78.33 78.43 1,589,728 -0.60(-0.76%)
May 09, 2016 78.17 80.38 78.17 79.03 2,513,769 +1.17(+1.50%)
May 06, 2016 81.10 81.55 77.38 77.86 4,103,930 -3.94(-4.82%)
May 05, 2016 80.78 82.53 80.30 81.80 2,195,922 +1.15(+1.43%)
May 04, 2016 80.90 81.41 79.87 80.65 2,601,371 -0.77(-0.94%)
May 03, 2016 80.85 83.34 80.68 81.42 4,252,509 +0.42(+0.52%)
May 02, 2016 82.63 82.66 79.91 80.99 3,786,623 -0.47(-0.58%)
Apr 29, 2016 81.20 81.54 79.94 81.47 3,980,378 +0.19(+0.23%)
Apr 28, 2016 81.74 82.13 80.56 81.28 3,438,141 -0.67(-0.81%)
Apr 27, 2016 83.80 84.55 81.24 81.95 5,045,405 -1.95(-2.32%)
Apr 26, 2016 83.23 86.62 83.22 83.89 9,315,454 +0.13(+0.15%)
Apr 25, 2016 89.33 93.02 83.27 83.77 35,634,000 -18.50(-18.09%)
Apr 22, 2016 103.81 106.02 101.21 102.27 10,259,813 -6.18(-5.70%)
Apr 21, 2016 108.44 109.54 107.62 108.44 2,418,791 +0.05(+0.05%)
Apr 20, 2016 111.02 111.42 107.88 108.39 2,083,610 -1.69(-1.53%)
Apr 19, 2016 108.94 110.10 107.89 110.08 2,731,063 +1.42(+1.30%)
Apr 18, 2016 108.21 109.23 107.62 108.66 1,984,756 +0.80(+0.74%)
Apr 15, 2016 107.92 108.02 106.56 107.86 1,085,485 -0.03(-0.03%)
Apr 14, 2016 107.99 108.44 107.13 107.89 941,999 +0.20(+0.19%)
Apr 13, 2016 106.37 108.58 105.76 107.69 1,605,579 +1.71(+1.61%)
Apr 12, 2016 107.46 107.46 104.56 105.98 2,109,129 -1.24(-1.16%)
Apr 11, 2016 109.23 109.27 105.38 107.22 2,597,676 -1.24(-1.14%)
Apr 08, 2016 111.64 111.86 108.17 108.46 1,568,051 -2.25(-2.03%)
Apr 07, 2016 109.40 112.53 109.40 110.71 2,271,510 +0.56(+0.50%)
Apr 06, 2016 108.57 111.27 108.46 110.15 2,834,632 +1.85(+1.71%)
Apr 05, 2016 106.41 109.08 105.42 108.30 2,955,230 -0.02(-0.02%)
Apr 04, 2016 107.03 109.50 106.81 108.32 1,663,012 +1.52(+1.43%)
Apr 01, 2016 107.40 107.76 105.95 106.80 2,521,804 -1.01(-0.94%)
Mar 31, 2016 109.02 109.51 107.55 107.81 1,611,638 -1.42(-1.30%)
Mar 30, 2016 109.87 110.40 109.16 109.23 1,177,655 +0.02(+0.02%)
Mar 29, 2016 107.30 109.28 106.24 109.21 1,399,219 +1.75(+1.63%)
Mar 28, 2016 109.68 109.81 105.89 107.46 1,941,657 -2.36(-2.15%)
Mar 24, 2016 108.98 109.82 109.82 109.82 1,314,425 +0.07(+0.06%)
Mar 23, 2016 112.29 112.68 109.53 109.75 1,816,265 -2.27(-2.02%)
Mar 22, 2016 110.31 112.87 109.98 112.02 1,269,727 +1.39(+1.26%)
Mar 21, 2016 107.75 111.09 107.60 110.62 1,928,003 +2.37(+2.19%)
Mar 18, 2016 111.14 111.41 107.26 108.26 3,957,657 -2.32(-2.10%)
Mar 17, 2016 112.77 112.81 108.05 110.57 2,234,378 -1.57(-1.40%)
Mar 16, 2016 113.21 114.00 111.57 112.14 1,554,909 -1.10(-0.97%)
Mar 15, 2016 117.42 117.60 111.80 113.24 3,224,108 -4.86(-4.12%)
Mar 14, 2016 115.28 118.53 114.78 118.10 2,825,158 +3.49(+3.04%)
Mar 11, 2016 112.99 114.98 112.87 114.61 1,733,324 +1.79(+1.58%)
Mar 10, 2016 111.38 113.20 110.63 112.82 2,077,009 +2.08(+1.88%)
Mar 09, 2016 109.45 110.80 109.04 110.74 1,264,367 +1.98(+1.82%)
Mar 08, 2016 108.64 110.35 108.42 108.76 1,926,594 -0.02(-0.02%)
Mar 07, 2016 106.02 109.07 106.02 108.78 1,966,928 +2.08(+1.95%)
Mar 04, 2016 106.44 108.27 105.36 106.70 2,029,545 +0.16(+0.15%)
Mar 03, 2016 106.11 106.85 105.40 106.54 1,767,072 +0.51(+0.48%)
Mar 02, 2016 106.34 106.44 104.37 106.02 1,390,719 -0.34(-0.32%)
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.