Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 90.53 90.86 89.75 90.48 3,094,586 -0.10(-0.11%)
Mar 30, 2016 91.26 91.26 90.38 90.58 2,749,263 +0.22(+0.24%)
Mar 29, 2016 89.80 90.59 89.13 90.36 3,058,266 +0.24(+0.27%)
Mar 28, 2016 90.05 90.34 89.70 90.12 2,642,811 +0.23(+0.25%)
Mar 24, 2016 89.96 89.89 89.89 89.89 2,931,847 -0.72(-0.79%)
Mar 23, 2016 90.82 91.03 90.38 90.61 2,726,117 -0.62(-0.68%)
Mar 22, 2016 90.43 91.63 90.30 91.23 3,862,751 +0.24(+0.27%)
Mar 21, 2016 90.23 91.07 90.09 90.99 3,582,636 +0.47(+0.52%)
Mar 18, 2016 90.11 90.55 89.62 90.52 6,691,194 +0.87(+0.97%)
Mar 17, 2016 88.56 89.92 87.68 89.65 5,215,228 +1.45(+1.64%)
Mar 16, 2016 87.69 88.55 87.29 88.20 3,285,451 +0.44(+0.51%)
Mar 15, 2016 87.03 87.84 86.87 87.76 2,503,229 +0.14(+0.16%)
Mar 14, 2016 87.78 88.41 87.61 87.62 3,448,542 -0.42(-0.48%)
Mar 11, 2016 88.51 88.74 87.73 88.04 3,465,156 +0.54(+0.62%)
Mar 10, 2016 88.06 88.29 86.62 87.50 3,887,619 -0.46(-0.52%)
Mar 09, 2016 87.03 87.98 87.02 87.96 4,411,277 +1.09(+1.25%)
Mar 08, 2016 86.00 87.03 85.67 86.87 3,850,629 +0.09(+0.10%)
Mar 07, 2016 87.07 87.41 86.09 86.78 4,808,534 -0.55(-0.63%)
Mar 04, 2016 87.09 87.61 86.94 87.33 3,653,428 +0.14(+0.16%)
Mar 03, 2016 86.08 87.38 85.76 87.20 6,572,415 +1.20(+1.40%)
Mar 02, 2016 85.43 86.94 85.10 85.99 5,202,287 +0.50(+0.59%)
Mar 01, 2016 83.67 85.49 83.66 85.49 10,182,390 +3.65(+4.46%)
Feb 29, 2016 82.84 83.57 81.79 81.84 6,895,040 -1.36(-1.63%)
Feb 26, 2016 84.05 84.41 82.94 83.20 9,793,488 -0.94(-1.11%)
Feb 25, 2016 83.67 84.19 83.21 84.13 5,994,530 +0.72(+0.86%)
Feb 24, 2016 82.63 83.76 81.76 83.42 8,373,497 -0.27(-0.33%)
Feb 23, 2016 84.23 85.43 83.31 83.69 9,705,572 -0.75(-0.89%)
Feb 22, 2016 86.72 89.82 84.03 84.45 18,827,272 -1.69(-1.96%)
Feb 19, 2016 85.22 86.33 84.63 86.13 5,511,036 +0.64(+0.75%)
Feb 18, 2016 85.06 85.96 84.90 85.49 5,100,266 +0.27(+0.32%)
Feb 17, 2016 84.62 85.59 84.53 85.22 7,520,216 +0.95(+1.12%)
Feb 16, 2016 83.88 85.11 83.63 84.27 6,577,844 +1.18(+1.42%)
Feb 12, 2016 82.45 83.09 83.09 83.09 5,534,392 +1.56(+1.91%)
Feb 11, 2016 80.62 82.15 80.24 81.53 6,291,001 -0.85(-1.03%)
Feb 10, 2016 82.82 83.96 82.27 82.38 5,032,462 -0.10(-0.12%)
Feb 09, 2016 80.49 83.14 80.49 82.48 4,617,335 +0.96(+1.17%)
Feb 08, 2016 81.10 81.61 80.20 81.52 4,296,602 -0.48(-0.59%)
Feb 05, 2016 82.43 82.51 81.27 82.00 4,570,326 -0.34(-0.41%)
Feb 04, 2016 81.65 83.28 81.59 82.34 6,276,786 +0.31(+0.38%)
Feb 03, 2016 81.46 82.12 79.83 82.03 4,681,196 +1.20(+1.49%)
Feb 02, 2016 81.74 81.74 80.37 80.82 4,752,880 -1.78(-2.16%)
Feb 01, 2016 82.06 82.86 80.84 82.61 6,717,881 -0.26(-0.31%)
Jan 29, 2016 81.09 83.05 80.20 82.86 8,269,486 +4.20(+5.34%)
Jan 28, 2016 78.62 79.13 77.97 78.66 5,602,322 +0.81(+1.04%)
Jan 27, 2016 78.50 79.31 77.34 77.85 6,301,382 -1.24(-1.57%)
Jan 26, 2016 77.68 79.20 77.40 79.10 4,057,304 +1.63(+2.10%)
Jan 25, 2016 78.35 78.46 77.38 77.47 3,028,511 -1.08(-1.37%)
Jan 22, 2016 78.80 79.11 77.70 78.54 3,973,290 +1.00(+1.28%)
Jan 21, 2016 77.74 78.40 76.99 77.55 3,788,806 +0.27(+0.35%)
Jan 20, 2016 76.67 77.80 75.24 77.28 6,183,654 -0.88(-1.12%)
Jan 19, 2016 79.03 79.13 77.25 78.15 4,636,313 +0.06(+0.07%)
Jan 15, 2016 77.33 78.09 78.09 78.09 5,996,069 -1.19(-1.50%)
Jan 14, 2016 78.16 79.88 77.50 79.28 6,792,445 +1.32(+1.69%)
Jan 13, 2016 80.09 80.17 77.66 77.97 3,715,359 -1.66(-2.09%)
Jan 12, 2016 79.68 79.97 78.55 79.63 3,918,924 +0.60(+0.76%)
Jan 11, 2016 79.35 79.83 78.24 79.03 3,898,994 -0.01(-0.01%)
Jan 08, 2016 80.23 80.57 78.83 79.03 5,015,573 -0.64(-0.81%)
Jan 07, 2016 80.73 81.19 79.26 79.68 4,259,883 -2.42(-2.94%)
Jan 06, 2016 82.01 82.30 81.48 82.09 2,891,410 -0.94(-1.13%)
Jan 05, 2016 82.41 83.18 82.12 83.03 3,177,458 +0.67(+0.82%)
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.