Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 98.00 98.16 95.20 95.84 2,201,116 -0.77(-0.80%)
May 27, 2016 96.78 96.61 96.61 96.61 1,278,700 +0.41(+0.43%)
May 26, 2016 96.79 97.20 95.65 96.20 1,280,980 -0.22(-0.23%)
May 25, 2016 96.59 96.75 95.00 96.42 1,796,463 +0.16(+0.17%)
May 24, 2016 94.16 96.33 93.95 96.26 2,297,040 +2.76(+2.95%)
May 23, 2016 94.56 94.60 92.95 93.50 1,910,844 -0.28(-0.30%)
May 20, 2016 92.34 94.07 92.11 93.78 1,346,214 +1.84(+2.00%)
May 19, 2016 94.04 94.13 91.05 91.94 2,034,196 -1.61(-1.72%)
May 18, 2016 90.67 93.92 90.67 93.55 2,857,180 +3.26(+3.61%)
May 17, 2016 87.49 90.89 87.48 90.29 2,680,005 +1.56(+1.76%)
May 16, 2016 88.56 89.39 87.72 88.73 2,221,284 +0.37(+0.42%)
May 13, 2016 86.62 89.36 84.85 88.36 3,932,509 -0.68(-0.76%)
May 12, 2016 93.50 93.50 88.88 89.04 3,426,462 -3.71(-4.00%)
May 11, 2016 93.00 93.42 90.80 92.75 3,546,839 -0.32(-0.34%)
May 10, 2016 94.22 94.45 92.95 93.07 1,339,705 -0.71(-0.76%)
May 09, 2016 92.76 95.38 92.76 93.78 2,118,418 +1.39(+1.50%)
May 06, 2016 96.24 96.78 91.82 92.39 3,458,487 -4.68(-4.82%)
May 05, 2016 95.85 97.93 95.29 97.07 1,850,560 +1.37(+1.43%)
May 04, 2016 96.00 96.60 94.77 95.70 2,192,242 -0.91(-0.94%)
May 03, 2016 95.94 98.89 95.74 96.61 3,583,698 +0.50(+0.52%)
May 02, 2016 98.05 98.09 94.82 96.11 3,191,084 -0.56(-0.58%)
Apr 29, 2016 96.35 96.76 94.86 96.67 3,354,367 +0.22(+0.23%)
Apr 28, 2016 97.00 97.46 95.60 96.45 2,897,410 -0.79(-0.81%)
Apr 27, 2016 99.44 100.33 96.40 97.24 4,251,892 -2.31(-2.32%)
Apr 26, 2016 98.76 102.78 98.75 99.55 7,850,371 +0.15(+0.15%)
Apr 25, 2016 106.00 110.38 98.81 99.40 30,029,682 -21.95(-18.09%)
Apr 22, 2016 123.19 125.80 120.10 121.35 8,646,207 -7.33(-5.70%)
Apr 21, 2016 128.68 129.98 127.71 128.68 2,038,377 +0.06(+0.05%)
Apr 20, 2016 131.74 132.22 128.01 128.62 1,755,912 -2.00(-1.53%)
Apr 19, 2016 129.27 130.65 128.02 130.62 2,301,537 +1.68(+1.30%)
Apr 18, 2016 128.40 129.62 127.70 128.94 1,672,605 +0.95(+0.74%)
Apr 15, 2016 128.06 128.18 126.45 127.99 914,766 -0.04(-0.03%)
Apr 14, 2016 128.14 128.68 127.12 128.03 793,847 +0.24(+0.19%)
Apr 13, 2016 126.22 128.85 125.50 127.79 1,353,063 +2.03(+1.61%)
Apr 12, 2016 127.51 127.51 124.07 125.76 1,777,417 -1.47(-1.16%)
Apr 11, 2016 129.61 129.66 125.05 127.23 2,189,128 -1.47(-1.14%)
Apr 08, 2016 132.48 132.74 128.36 128.70 1,321,437 -2.67(-2.03%)
Apr 07, 2016 129.82 133.53 129.82 131.37 1,914,260 +0.66(+0.50%)
Apr 06, 2016 128.83 132.04 128.70 130.71 2,388,817 +2.20(+1.71%)
Apr 05, 2016 126.27 129.44 125.10 128.51 2,490,448 -0.03(-0.02%)
Apr 04, 2016 127.00 129.94 126.75 128.54 1,401,463 +1.81(+1.43%)
Apr 01, 2016 127.44 127.88 125.72 126.73 2,125,189 -1.20(-0.94%)
Mar 31, 2016 129.36 129.95 127.62 127.93 1,358,169 -1.69(-1.30%)
Mar 30, 2016 130.37 131.00 129.53 129.62 992,440 +0.03(+0.02%)
Mar 29, 2016 127.32 129.68 126.07 129.59 1,179,158 +2.08(+1.63%)
Mar 28, 2016 130.15 130.30 125.65 127.51 1,636,284 -2.80(-2.15%)
Mar 24, 2016 129.32 130.31 130.31 130.31 1,107,700 +0.08(+0.06%)
Mar 23, 2016 133.25 133.71 129.97 130.23 1,530,613 -2.69(-2.02%)
Mar 22, 2016 130.90 133.93 130.51 132.92 1,070,032 +1.65(+1.26%)
Mar 21, 2016 127.86 131.82 127.68 131.27 1,624,778 +2.81(+2.19%)
Mar 18, 2016 131.88 132.20 127.28 128.46 3,335,219 -2.75(-2.10%)
Mar 17, 2016 133.81 133.86 128.22 131.21 1,882,968 -1.86(-1.40%)
Mar 16, 2016 134.34 135.27 132.39 133.07 1,310,362 -1.30(-0.97%)
Mar 15, 2016 139.34 139.55 132.66 134.37 2,717,039 -5.77(-4.12%)
Mar 14, 2016 136.80 140.65 136.21 140.14 2,380,833 +4.14(+3.04%)
Mar 11, 2016 134.08 136.43 133.93 136.00 1,460,717 +2.12(+1.58%)
Mar 10, 2016 132.16 134.33 131.27 133.88 1,750,349 +2.47(+1.88%)
Mar 09, 2016 129.88 131.48 129.39 131.41 1,065,515 +2.35(+1.82%)
Mar 08, 2016 128.92 130.94 128.66 129.06 1,623,590 -0.02(-0.02%)
Mar 07, 2016 125.81 129.42 125.80 129.08 1,657,581 +2.47(+1.95%)
Mar 04, 2016 126.30 128.48 125.02 126.61 1,710,350 +0.19(+0.15%)
Mar 03, 2016 125.91 126.79 125.07 126.42 1,489,157 +0.61(+0.48%)
Mar 02, 2016 126.19 126.31 123.85 125.81 1,171,995 -0.40(-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.
X