Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 886.86 893.90 877.54 884.84 0 +0.27(+0.03%)
May 30, 2016 884.56 884.58 884.56 884.57 0 -0.01(-0.00%)
May 27, 2016 882.28 892.65 876.76 884.58 0 +3.34(+0.38%)
May 26, 2016 886.26 891.45 875.24 881.24 0 -7.66(-0.86%)
May 25, 2016 889.45 899.26 880.41 888.91 0 +3.28(+0.37%)
May 24, 2016 872.81 889.77 867.50 885.63 0 +18.41(+2.12%)
May 23, 2016 868.16 876.71 859.60 867.21 0 -1.80(-0.21%)
May 20, 2016 863.18 875.17 857.66 869.01 0 +7.69(+0.89%)
May 19, 2016 865.35 875.82 851.45 861.33 0 -5.49(-0.63%)
May 18, 2016 861.91 876.36 855.11 866.81 0 +3.72(+0.43%)
May 17, 2016 874.02 882.68 856.62 863.10 0 -11.78(-1.35%)
May 16, 2016 862.26 880.35 856.13 874.88 0 +13.46(+1.56%)
May 13, 2016 867.85 878.50 854.56 861.41 0 -5.86(-0.68%)
May 12, 2016 879.52 884.93 854.01 867.27 0 -6.54(-0.75%)
May 11, 2016 886.31 893.15 869.70 873.81 0 -12.52(-1.41%)
May 10, 2016 886.64 893.16 873.56 886.33 0 +4.18(+0.47%)
May 09, 2016 874.18 891.46 870.15 882.15 0 +9.23(+1.06%)
May 06, 2016 872.61 883.11 858.30 872.92 0 -3.27(-0.37%)
May 05, 2016 877.78 886.73 866.88 876.19 0 +0.49(+0.06%)
May 04, 2016 877.41 893.96 861.75 875.70 0 -9.85(-1.11%)
May 03, 2016 887.89 901.04 876.72 885.56 0 -7.88(-0.88%)
May 02, 2016 891.57 901.52 879.25 893.44 0 +3.70(+0.42%)
Apr 29, 2016 897.30 907.34 875.78 889.74 0 -11.21(-1.24%)
Apr 28, 2016 904.44 920.15 892.86 900.95 0 -5.45(-0.60%)
Apr 27, 2016 906.24 915.66 894.59 906.40 0 +0.38(+0.04%)
Apr 26, 2016 901.15 914.62 889.39 906.02 0 -14.14(-1.54%)
Apr 25, 2016 920.58 929.21 910.64 920.17 0 -1.89(-0.21%)
Apr 22, 2016 916.30 928.78 909.95 922.06 0 +5.33(+0.58%)
Apr 21, 2016 915.96 928.90 904.90 916.73 0 +0.09(+0.01%)
Apr 20, 2016 912.41 926.82 902.85 916.64 0 +4.80(+0.53%)
Apr 19, 2016 912.80 923.29 901.00 911.84 0 +2.11(+0.23%)
Apr 18, 2016 898.26 914.65 893.65 909.73 0 +8.49(+0.94%)
Apr 15, 2016 900.20 907.08 889.95 901.24 0 +0.32(+0.03%)
Apr 14, 2016 899.01 908.33 891.49 900.93 0 +2.67(+0.30%)
Apr 13, 2016 893.92 904.49 885.21 898.26 0 +8.06(+0.91%)
Apr 12, 2016 883.41 897.20 875.16 890.20 0 +7.55(+0.86%)
Apr 11, 2016 889.63 897.06 877.03 882.65 0 -4.40(-0.50%)
Apr 08, 2016 892.97 900.23 877.97 887.05 0 -0.26(-0.03%)
Apr 07, 2016 890.98 902.15 878.50 887.32 0 -9.45(-1.05%)
Apr 06, 2016 878.11 902.87 873.01 896.77 0 +17.78(+2.02%)
Apr 05, 2016 882.85 892.93 871.70 878.99 0 -10.21(-1.15%)
Apr 04, 2016 890.37 904.10 880.09 889.20 0 +3.45(+0.39%)
Apr 01, 2016 870.47 890.20 862.32 885.75 0 +14.52(+1.67%)
Mar 31, 2016 871.13 885.33 859.71 871.23 0 +1.26(+0.14%)
Mar 30, 2016 872.19 884.01 862.95 869.97 0 +0.98(+0.11%)
Mar 29, 2016 849.20 873.71 841.00 868.99 0 +19.42(+2.29%)
Mar 28, 2016 850.35 858.25 839.90 849.57 0 +0.74(+0.09%)
Mar 24, 2016 848.83 848.83 848.83 848.83 0 +3.00(+0.36%)
Mar 23, 2016 857.53 869.90 841.03 845.82 0 -16.16(-1.87%)
Mar 22, 2016 848.66 868.72 842.88 861.98 0 +10.06(+1.18%)
Mar 21, 2016 848.50 862.54 838.77 851.92 0 +2.18(+0.26%)
Mar 18, 2016 838.39 858.13 827.38 849.74 0 +13.94(+1.67%)
Mar 17, 2016 839.66 847.06 819.75 835.79 0 -4.98(-0.59%)
Mar 16, 2016 839.12 853.35 827.31 840.78 0 -0.01(-0.00%)
Mar 15, 2016 851.94 861.41 833.74 840.79 0 -16.66(-1.94%)
Mar 14, 2016 856.41 871.48 845.55 857.44 0 -0.32(-0.04%)
Mar 11, 2016 847.35 866.16 838.20 857.76 0 +17.76(+2.11%)
Mar 10, 2016 845.77 857.11 829.57 840.01 0 -1.19(-0.14%)
Mar 09, 2016 849.86 857.86 828.34 841.19 0 +0.48(+0.06%)
Mar 08, 2016 850.64 860.27 835.25 840.71 0 -12.99(-1.52%)
Mar 07, 2016 837.86 860.15 833.72 853.70 0 +12.07(+1.43%)
Mar 04, 2016 842.69 851.63 831.10 841.63 0 +1.16(+0.14%)
Mar 03, 2016 830.41 848.76 821.43 840.47 0 +7.84(+0.94%)
Mar 02, 2016 826.23 840.33 816.05 832.63 0 +3.98(+0.48%)
Mar 01, 2016 822.09 835.93 807.40 828.65 0 +12.72(+1.56%)
Feb 29, 2016 827.27 835.68 811.46 815.93 0 -14.16(-1.71%)
Feb 26, 2016 826.84 845.50 815.10 830.09 0 +5.97(+0.72%)
Feb 25, 2016 820.55 833.81 808.45 824.11 0 +6.50(+0.79%)
Feb 24, 2016 804.73 821.80 793.21 817.61 0 +6.54(+0.81%)
Feb 23, 2016 816.26 826.57 805.15 811.08 0 -8.41(-1.03%)
Feb 22, 2016 813.71 829.76 800.24 819.49 0 +12.29(+1.52%)
Feb 19, 2016 805.46 816.33 793.41 807.20 0 +2.87(+0.36%)
Feb 18, 2016 815.88 824.58 796.88 804.34 0 -9.56(-1.17%)
Feb 17, 2016 796.37 825.49 789.20 813.90 0 -2.73(-0.33%)
Feb 16, 2016 806.43 822.43 795.61 816.63 0 +11.92(+1.48%)
Feb 12, 2016 804.71 804.71 804.71 804.71 0 +10.87(+1.37%)
Feb 11, 2016 790.74 808.99 778.92 793.84 0 -7.09(-0.88%)
Feb 10, 2016 801.88 828.25 789.37 800.93 0 -5.91(-0.73%)
Feb 09, 2016 804.64 830.32 785.70 806.84 0 -0.53(-0.07%)
Feb 08, 2016 819.86 832.20 785.89 807.37 0 -18.13(-2.20%)
Feb 05, 2016 845.72 857.57 815.29 825.50 0 -27.22(-3.19%)
Feb 04, 2016 839.29 868.70 828.41 852.72 0 +7.85(+0.93%)
Feb 03, 2016 854.16 862.08 821.91 844.87 0 -5.54(-0.65%)
Feb 02, 2016 863.21 871.68 842.71 850.41 0 -22.32(-2.56%)
Feb 01, 2016 859.96 882.53 851.46 872.73 0 +5.77(+0.67%)
Jan 29, 2016 848.45 875.74 840.38 866.96 0 +23.48(+2.78%)
Jan 28, 2016 865.87 874.48 832.05 843.48 0 -17.02(-1.98%)
Jan 27, 2016 873.92 886.60 852.85 860.50 0 -17.05(-1.94%)
Jan 26, 2016 869.38 887.00 857.20 877.55 0 +12.21(+1.41%)
Jan 25, 2016 872.23 886.53 858.76 865.34 0 -11.32(-1.29%)
Jan 22, 2016 873.13 887.85 859.02 876.66 0 +15.80(+1.84%)
Jan 21, 2016 868.44 880.95 851.21 860.86 0 -7.57(-0.87%)
Jan 20, 2016 847.68 878.68 827.02 868.42 0 +8.33(+0.97%)
Jan 19, 2016 871.85 884.53 845.37 860.10 0 -2.79(-0.32%)
Jan 18, 2016 862.91 862.92 862.89 862.89 0 -0.03(-0.00%)
Jan 15, 2016 854.69 874.87 838.36 862.92 0 -14.31(-1.63%)
Jan 14, 2016 854.61 889.50 840.07 877.23 0 +22.58(+2.64%)
Jan 13, 2016 876.64 895.36 847.10 854.65 0 -21.16(-2.42%)
Jan 12, 2016 874.02 897.25 855.10 875.81 0 +7.71(+0.89%)
Jan 11, 2016 891.39 898.40 851.70 868.10 0 -14.92(-1.69%)
Jan 08, 2016 909.51 920.66 871.27 883.01 0 -15.88(-1.77%)
Jan 07, 2016 910.02 921.05 889.74 898.90 0 -29.28(-3.15%)
Jan 06, 2016 924.63 943.78 911.45 928.18 0 -7.65(-0.82%)
Jan 05, 2016 934.43 949.27 925.02 935.83 0 +4.20(+0.45%)
Jan 04, 2016 931.86 949.18 910.28 931.63 0 -17.26(-1.82%)
Dec 31, 2015 948.89 948.89 948.89 948.89 0 -11.93(-1.24%)
Dec 30, 2015 968.65 975.91 954.87 960.82 0 -6.19(-0.64%)
Dec 29, 2015 961.31 976.41 953.53 967.01 0 +0.73(+0.08%)
Dec 28, 2015 962.53 974.49 950.08 966.28 0 +1.54(+0.16%)
Dec 24, 2015 964.74 964.74 964.74 964.74 0 -6.32(-0.65%)
Dec 23, 2015 962.30 979.99 955.41 971.06 0 +12.74(+1.33%)
Dec 22, 2015 961.25 969.98 943.50 958.32 0 +8.14(+0.86%)
Dec 21, 2015 948.27 961.85 934.61 950.18 0 -1.49(-0.16%)
Dec 18, 2015 958.59 972.26 942.90 951.66 0 -6.36(-0.66%)
Dec 17, 2015 964.51 981.12 951.63 958.03 0 +4.43(+0.46%)
Dec 16, 2015 950.84 965.19 934.15 953.60 0 +10.85(+1.15%)
Dec 15, 2015 933.72 952.62 928.03 942.75 0 +10.54(+1.13%)
Dec 14, 2015 943.11 954.16 916.75 932.21 0 -12.70(-1.34%)
Dec 11, 2015 947.59 962.00 935.34 944.90 0 -16.32(-1.70%)
Dec 10, 2015 957.22 972.93 948.54 961.22 0 +4.46(+0.47%)
Dec 09, 2015 958.05 976.26 944.11 956.76 0 -6.55(-0.68%)
Dec 08, 2015 951.25 972.93 940.90 963.31 0 +5.89(+0.62%)
Dec 07, 2015 971.16 975.78 948.93 957.42 0 -12.87(-1.33%)
Dec 04, 2015 956.47 978.29 949.60 970.29 0 +7.28(+0.76%)
Dec 03, 2015 991.43 999.24 954.71 963.01 0 -27.63(-2.79%)
Dec 02, 2015 994.22 1009 982.25 990.64 0 -4.92(-0.49%)
Dec 01, 2015 973.53 1003 960.05 995.55 0 +26.89(+2.78%)
Nov 30, 2015 986.16 993.20 956.75 968.67 0 -18.35(-1.86%)
Nov 27, 2015 983.76 997.27 976.88 987.02 0 +8.51(+0.87%)
Nov 26, 2015 978.50 978.53 978.50 978.51 0 +0.01(+0.00%)
Nov 25, 2015 964.06 989.71 956.57 978.50 0 +7.13(+0.73%)
Nov 24, 2015 954.70 978.62 937.24 971.37 0 +11.86(+1.24%)
Nov 23, 2015 959.51 969.18 958.07 959.52 0 +8.16(+0.86%)
Nov 20, 2015 942.43 964.15 933.70 951.36 0 +15.01(+1.60%)
Nov 19, 2015 949.25 960.67 925.64 936.35 0 -21.89(-2.28%)
Nov 18, 2015 949.05 966.66 936.27 958.25 0 +13.81(+1.46%)
Nov 17, 2015 944.77 964.30 928.80 944.44 0 +0.22(+0.02%)
Nov 16, 2015 937.86 956.03 924.75 944.22 0 +6.96(+0.74%)
Nov 13, 2015 933.02 951.78 919.13 937.26 0 -0.44(-0.05%)
Nov 12, 2015 951.06 961.40 931.39 937.70 0 -16.88(-1.77%)
Nov 11, 2015 972.25 983.53 945.35 954.58 0 -23.30(-2.38%)
Nov 10, 2015 969.26 989.28 956.86 977.88 0 +4.45(+0.46%)
Nov 09, 2015 978.40 988.50 960.42 973.42 0 -10.50(-1.07%)
Nov 06, 2015 974.43 991.76 957.48 983.92 0 +5.34(+0.55%)
Nov 05, 2015 972.16 995.16 944.92 978.58 0 +2.17(+0.22%)
Nov 04, 2015 979.62 1004 946.42 976.41 0 +1.27(+0.13%)
Nov 03, 2015 972.91 988.94 962.06 975.14 0 -8.45(-0.86%)
Nov 02, 2015 964.73 991.99 957.27 983.60 0 +15.42(+1.59%)
Oct 30, 2015 971.26 988.23 961.16 968.18 0 -2.78(-0.29%)
Oct 29, 2015 981.43 997.48 961.17 970.96 0 -15.19(-1.54%)
Oct 28, 2015 963.52 991.92 946.92 986.15 0 +26.65(+2.78%)
Oct 27, 2015 951.77 972.60 942.55 959.51 0 +8.32(+0.87%)
Oct 26, 2015 947.43 964.27 935.38 951.19 0 +1.84(+0.19%)
Oct 23, 2015 935.09 962.47 925.85 949.36 0 +24.45(+2.64%)
Oct 22, 2015 941.45 953.53 899.29 924.91 0 -20.90(-2.21%)
Oct 21, 2015 964.25 969.63 924.12 945.81 0 -12.09(-1.26%)
Oct 20, 2015 971.75 979.95 949.64 957.90 0 -16.77(-1.72%)
Oct 19, 2015 967.93 986.97 955.98 974.67 0 +5.54(+0.57%)
Oct 16, 2015 967.82 984.82 953.20 969.13 0 +7.45(+0.77%)
Oct 15, 2015 931.93 964.43 921.11 961.68 0 +26.53(+2.84%)
Oct 14, 2015 943.72 957.71 927.93 935.15 0 -6.07(-0.64%)
Oct 13, 2015 950.09 968.73 934.05 941.22 0 -14.42(-1.51%)
Oct 12, 2015 953.73 966.62 940.58 955.64 0 +4.29(+0.45%)
Oct 09, 2015 939.75 962.40 930.65 951.35 0 +12.41(+1.32%)
Oct 08, 2015 935.40 947.07 914.56 938.95 0 -3.53(-0.37%)
Oct 07, 2015 937.57 955.33 913.49 942.48 0 +8.46(+0.91%)
Oct 06, 2015 950.93 961.92 916.90 934.02 0 -22.37(-2.34%)
Oct 05, 2015 949.11 970.79 932.21 956.39 0 +6.33(+0.67%)
Oct 02, 2015 912.04 954.32 902.19 950.07 0 +28.72(+3.12%)
Oct 01, 2015 927.88 936.60 900.36 921.35 0 -4.01(-0.43%)
Sep 30, 2015 924.42 940.32 907.20 925.36 0 +13.32(+1.46%)
Sep 29, 2015 924.81 948.10 896.44 912.03 0 -15.32(-1.65%)
Sep 28, 2015 965.98 970.31 910.78 927.35 0 -44.59(-4.59%)
Sep 25, 2015 1014 1022 957.18 971.94 0 -31.44(-3.13%)
Sep 24, 2015 1005 1015 985.20 1003 0 -8.51(-0.84%)
Sep 23, 2015 1015 1028 1000 1012 0 -1.81(-0.18%)
Sep 22, 2015 1013 1026 992.33 1014 0 -7.11(-0.70%)
Sep 21, 2015 1053 1062 1010 1021 0 -16.70(-1.61%)
Sep 18, 2015 1038 1058 1026 1038 0 -12.39(-1.18%)
Sep 17, 2015 1035 1070 1023 1050 0 +17.74(+1.72%)
Sep 16, 2015 1036 1046 1010 1032 0 +4.75(+0.46%)
Sep 15, 2015 1029 1046 1009 1027 0 +8.62(+0.85%)
Sep 14, 2015 1019 1031 1001 1019 0 +1.59(+0.16%)
Sep 11, 2015 1010 1027 993.88 1017 0 +0.77(+0.08%)
Sep 10, 2015 1008 1029 997.92 1016 0 +6.76(+0.67%)
Sep 09, 2015 1023 1038 997.31 1010 0 -1.62(-0.16%)
Sep 08, 2015 1002 1018 991.43 1011 0 +25.43(+2.58%)
Sep 04, 2015 985.86 985.86 985.86 985.86 0 -10.39(-1.04%)
Sep 03, 2015 1008 1023 989.32 996.25 0 -8.27(-0.82%)
Sep 02, 2015 995.06 1010 974.36 1005 0 +21.75(+2.21%)
Sep 01, 2015 977.87 1003 965.60 982.77 0 -17.11(-1.71%)
Aug 31, 2015 1009 1023 992.00 999.88 0 -10.67(-1.06%)
Aug 28, 2015 1010 1020 997.01 1011 0 -4.97(-0.49%)
Aug 27, 2015 1003 1030 989.91 1016 0 +22.22(+2.24%)
Aug 26, 2015 987.69 1001 960.15 993.30 0 +27.47(+2.84%)
Aug 25, 2015 995.17 1009 959.54 965.84 0 +1.90(+0.20%)
Aug 24, 2015 1001 1049 915.61 963.93 0 -102.38(-9.60%)
Aug 21, 2015 1055 1114 1036 1066 0 +0.82(+0.08%)
Aug 20, 2015 1091 1103 1054 1065 0 -34.38(-3.13%)
Aug 19, 2015 1102 1120 1080 1100 0 -2.34(-0.21%)
Aug 18, 2015 1117 1139 1096 1102 0 -18.63(-1.66%)
Aug 17, 2015 1099 1141 1093 1121 0 +18.19(+1.65%)
Aug 14, 2015 1108 1120 1084 1103 0 -2.29(-0.21%)
Aug 13, 2015 1091 1138 1081 1105 0 -7.01(-0.63%)
Aug 12, 2015 1193 1213 1076 1112 0 -87.16(-7.27%)
Aug 11, 2015 1203 1230 1180 1199 0 -21.09(-1.73%)
Aug 10, 2015 1211 1236 1198 1220 0 -8.47(-0.69%)
Aug 07, 2015 1219 1240 1185 1229 0 -9.08(-0.73%)
Aug 06, 2015 1265 1277 1211 1238 0 -28.01(-2.21%)
Aug 05, 2015 1307 1332 1234 1266 0 +31.60(+2.56%)
Aug 04, 2015 1220 1249 1203 1234 0 +8.93(+0.73%)
Aug 03, 2015 1236 1258 1207 1225 0 -6.86(-0.56%)
Jul 31, 2015 1227 1248 1219 1232 0 +7.47(+0.61%)
Jul 30, 2015 1238 1250 1205 1225 0 -42.50(-3.35%)
Jul 29, 2015 1226 1289 1196 1267 0 -15.68(-1.22%)
Jul 28, 2015 1276 1289 1256 1283 0 +32.11(+2.57%)
Jul 27, 2015 1225 1281 1205 1251 0 +24.02(+1.96%)
Jul 24, 2015 1215 1252 1196 1227 0 -19.06(-1.53%)
Jul 23, 2015 1264 1271 1239 1246 0 -16.21(-1.28%)
Jul 22, 2015 1227 1269 1234 1262 0 +17.87(+1.44%)
Jul 21, 2015 1258 1269 1231 1244 0 -41.61(-3.24%)
Jul 20, 2015 1280 1298 1267 1286 0 +35.15(+2.81%)
Jul 17, 2015 1267 1274 1242 1251 0 -19.22(-1.51%)
Jul 16, 2015 1249 1276 1240 1270 0 +26.98(+2.17%)
Jul 15, 2015 1253 1262 1236 1243 0 -7.49(-0.60%)
Jul 14, 2015 1274 1293 1223 1250 0 -21.15(-1.66%)
Jul 13, 2015 1283 1299 1245 1271 0 -3.34(-0.26%)
Jul 10, 2015 1267 1288 1252 1275 0 -0.98(-0.08%)
Jul 09, 2015 1280 1291 1266 1276 0 +8.77(+0.69%)
Jul 08, 2015 1283 1293 1260 1267 0 -11.61(-0.91%)
Jul 07, 2015 1293 1311 1247 1279 0 -13.24(-1.02%)
Jul 06, 2015 1277 1308 1269 1292 0 +15.04(+1.18%)
Jul 03, 2015 1277 1277 1277 1277 0 -0.02(-0.00%)
Jul 02, 2015 1282 1291 1263 1277 0 -1.55(-0.12%)
Jul 01, 2015 1303 1316 1251 1278 0 +1.48(+0.12%)
Jun 30, 2015 1283 1294 1263 1277 0 -1.23(-0.10%)
Jun 29, 2015 1311 1323 1268 1278 0 -42.04(-3.18%)
Jun 26, 2015 1303 1335 1280 1320 0 +40.45(+3.16%)
Jun 25, 2015 1271 1297 1253 1280 0 +14.03(+1.11%)
Jun 24, 2015 1281 1297 1259 1266 0 -5.80(-0.46%)
Jun 23, 2015 1299 1307 1263 1271 0 -2.93(-0.23%)
Jun 22, 2015 1279 1298 1267 1274 0 -0.10(-0.01%)
Jun 19, 2015 1270 1315 1255 1274 0 +10.55(+0.83%)
Jun 18, 2015 1278 1300 1247 1264 0 -10.85(-0.85%)
Jun 17, 2015 1261 1292 1248 1275 0 +17.33(+1.38%)
Jun 16, 2015 1256 1283 1241 1257 0 +1.80(+0.14%)
Jun 15, 2015 1269 1304 1238 1256 0 -19.67(-1.54%)
Jun 12, 2015 1276 1286 1267 1275 0 +3.89(+0.31%)
Jun 11, 2015 1285 1306 1262 1271 0 +3.67(+0.29%)
Jun 10, 2015 1289 1303 1253 1268 0 -17.95(-1.40%)
Jun 09, 2015 1275 1295 1256 1286 0 +22.23(+1.76%)
Jun 08, 2015 1261 1298 1250 1263 0 -24.27(-1.88%)
Jun 05, 2015 1253 1293 1240 1288 0 +32.97(+2.63%)
Jun 04, 2015 1237 1274 1222 1255 0 +14.52(+1.17%)
Jun 03, 2015 1240 1252 1212 1240 0 +2.94(+0.24%)
Jun 02, 2015 1232 1248 1206 1237 0 +12.55(+1.02%)
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.