Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 84.16 84.30 81.76 82.31 2,563,011 -0.66(-0.80%)
May 27, 2016 83.11 82.97 82.97 82.97 1,488,937 +0.35(+0.43%)
May 26, 2016 83.12 83.48 82.14 82.62 1,491,591 -0.19(-0.23%)
May 25, 2016 82.95 83.09 81.59 82.81 2,091,827 +0.26(+0.32%)
May 24, 2016 80.74 82.60 80.56 82.54 2,678,742 +2.37(+2.95%)
May 23, 2016 81.09 81.12 79.71 80.18 2,228,371 -0.24(-0.30%)
May 20, 2016 79.18 80.67 78.98 80.42 1,569,916 +1.58(+2.00%)
May 19, 2016 80.64 80.72 78.08 78.84 2,372,221 -1.38(-1.72%)
May 18, 2016 77.75 80.54 77.75 80.22 3,331,961 +2.80(+3.61%)
May 17, 2016 75.02 77.94 75.01 77.42 3,125,345 +1.34(+1.76%)
May 16, 2016 75.94 76.65 75.22 76.09 2,590,398 +0.32(+0.42%)
May 13, 2016 74.28 76.63 72.76 75.77 4,585,980 -0.58(-0.76%)
May 12, 2016 80.18 80.18 76.22 76.35 3,995,842 -3.18(-4.00%)
May 11, 2016 79.75 80.11 77.86 79.53 4,136,222 -0.27(-0.34%)
May 10, 2016 80.79 80.99 79.71 79.81 1,562,325 -0.61(-0.76%)
May 09, 2016 79.54 81.79 79.54 80.42 2,470,438 +1.19(+1.50%)
May 06, 2016 82.53 82.99 78.74 79.23 4,033,189 -4.01(-4.82%)
May 05, 2016 82.19 83.98 81.71 83.24 2,158,070 +1.17(+1.43%)
May 04, 2016 82.32 82.84 81.27 82.06 2,556,530 -0.78(-0.94%)
May 03, 2016 82.27 84.80 82.10 82.84 4,179,206 +0.43(+0.52%)
May 02, 2016 84.08 84.11 81.31 82.42 3,721,351 -0.48(-0.58%)
Apr 29, 2016 82.62 82.97 81.34 82.90 3,911,767 +0.19(+0.23%)
Apr 28, 2016 83.18 83.57 81.98 82.71 3,378,877 -0.68(-0.81%)
Apr 27, 2016 85.27 86.04 82.66 83.38 4,958,435 -1.98(-2.32%)
Apr 26, 2016 84.69 88.13 84.68 85.36 9,154,879 +0.13(+0.15%)
Apr 25, 2016 90.90 94.65 84.73 85.24 35,019,760 -18.82(-18.09%)
Apr 22, 2016 105.64 107.87 102.99 104.06 10,082,960 -6.29(-5.70%)
Apr 21, 2016 110.34 111.46 109.51 110.34 2,377,097 +0.05(+0.05%)
Apr 20, 2016 112.97 113.38 109.77 110.29 2,047,694 -1.71(-1.53%)
Apr 19, 2016 110.85 112.03 109.78 112.01 2,683,986 +1.44(+1.30%)
Apr 18, 2016 110.10 111.15 109.50 110.57 1,950,544 +0.81(+0.74%)
Apr 15, 2016 109.81 109.92 108.43 109.75 1,066,774 -0.04(-0.03%)
Apr 14, 2016 109.88 110.34 109.01 109.79 925,761 +0.21(+0.19%)
Apr 13, 2016 108.23 110.49 107.62 109.58 1,577,903 +1.74(+1.61%)
Apr 12, 2016 109.34 109.34 106.39 107.84 2,072,773 -1.26(-1.16%)
Apr 11, 2016 111.14 111.18 107.23 109.10 2,552,898 -1.26(-1.14%)
Apr 08, 2016 113.60 113.83 110.07 110.36 1,541,022 -2.29(-2.03%)
Apr 07, 2016 111.32 114.50 111.32 112.65 2,232,355 +0.57(+0.50%)
Apr 06, 2016 110.47 113.22 110.36 112.08 2,785,770 +1.89(+1.71%)
Apr 05, 2016 108.28 111.00 107.27 110.20 2,904,289 -0.03(-0.02%)
Apr 04, 2016 108.90 111.42 108.69 110.22 1,634,346 +1.55(+1.43%)
Apr 01, 2016 109.28 109.65 107.81 108.67 2,478,334 -1.03(-0.94%)
Mar 31, 2016 110.93 111.43 109.44 109.70 1,583,858 -1.45(-1.30%)
Mar 30, 2016 111.79 112.33 111.07 111.15 1,157,355 +0.03(+0.02%)
Mar 29, 2016 109.18 111.20 108.11 111.12 1,375,100 +1.78(+1.63%)
Mar 28, 2016 111.61 111.74 107.75 109.34 1,908,187 -2.40(-2.15%)
Mar 24, 2016 110.89 111.74 111.74 111.74 1,291,768 +0.07(+0.06%)
Mar 23, 2016 114.26 114.66 111.45 111.67 1,784,957 -2.31(-2.02%)
Mar 22, 2016 112.25 114.85 111.91 113.98 1,247,840 +1.42(+1.26%)
Mar 21, 2016 109.64 113.04 109.49 112.56 1,894,769 +2.41(+2.19%)
Mar 18, 2016 113.09 113.36 109.14 110.16 3,889,437 -2.36(-2.10%)
Mar 17, 2016 114.74 114.79 109.95 112.51 2,195,863 -1.59(-1.40%)
Mar 16, 2016 115.20 116.00 113.53 114.11 1,528,106 -1.11(-0.97%)
Mar 15, 2016 119.48 119.67 113.76 115.22 3,168,533 -4.95(-4.12%)
Mar 14, 2016 117.31 120.61 116.80 120.17 2,776,459 +3.55(+3.04%)
Mar 11, 2016 114.97 116.99 114.85 116.62 1,703,446 +1.82(+1.58%)
Mar 10, 2016 113.33 115.19 112.57 114.80 2,041,207 +2.12(+1.88%)
Mar 09, 2016 111.37 112.75 110.95 112.69 1,242,573 +2.02(+1.82%)
Mar 08, 2016 110.55 112.28 110.33 110.67 1,893,384 -0.02(-0.02%)
Mar 07, 2016 107.88 110.98 107.87 110.69 1,933,023 +2.12(+1.95%)
Mar 04, 2016 108.30 110.17 107.20 108.57 1,994,561 +0.16(+0.15%)
Mar 03, 2016 107.97 108.72 107.25 108.41 1,736,612 +0.52(+0.48%)
Mar 02, 2016 108.21 108.31 106.20 107.88 1,366,747 -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.