Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 103.62 103.92 102.38 103.49 2,697,254 +0.02(+0.02%)
Mar 30, 2016 103.89 104.80 103.19 103.47 1,444,455 +0.54(+0.52%)
Mar 29, 2016 102.17 103.62 100.74 102.93 2,899,939 +0.62(+0.60%)
Mar 28, 2016 103.69 103.69 101.11 102.32 2,417,553 -1.05(-1.01%)
Mar 24, 2016 103.80 103.36 103.36 103.36 2,417,103 -1.25(-1.19%)
Mar 23, 2016 104.95 105.31 104.03 104.61 1,711,479 +0.07(+0.06%)
Mar 22, 2016 103.75 105.21 103.52 104.54 2,692,946 -1.88(-1.77%)
Mar 21, 2016 105.72 107.04 104.06 106.43 2,490,273 +0.66(+0.63%)
Mar 18, 2016 107.41 107.41 104.62 105.76 4,285,957 -1.24(-1.16%)
Mar 17, 2016 110.00 110.47 106.78 107.00 2,846,347 -2.71(-2.47%)
Mar 16, 2016 111.53 112.23 106.73 109.71 4,414,696 -1.89(-1.69%)
Mar 15, 2016 110.92 112.89 110.25 111.60 2,610,211 -0.11(-0.10%)
Mar 14, 2016 108.86 113.87 108.86 111.71 4,199,016 +1.40(+1.27%)
Mar 11, 2016 106.11 110.39 105.81 110.31 3,962,267 +5.33(+5.07%)
Mar 10, 2016 104.24 106.97 102.87 104.99 3,862,952 +3.54(+3.49%)
Mar 09, 2016 100.91 101.96 99.33 101.44 1,970,674 +0.80(+0.79%)
Mar 08, 2016 100.72 102.09 99.20 100.65 2,397,257 -0.28(-0.28%)
Mar 07, 2016 102.97 103.23 100.35 100.93 2,498,150 -3.01(-2.89%)
Mar 04, 2016 104.28 104.47 102.60 103.93 1,764,016 +0.02(+0.02%)
Mar 03, 2016 101.92 104.59 100.78 103.91 2,384,310 +1.70(+1.67%)
Mar 02, 2016 103.26 103.61 101.18 102.21 1,751,507 -1.40(-1.35%)
Mar 01, 2016 100.57 104.27 98.49 103.61 2,326,230 +3.91(+3.92%)
Feb 29, 2016 99.78 101.70 99.60 99.70 1,938,661 -1.28(-1.27%)
Feb 26, 2016 101.39 102.61 99.97 100.98 1,606,408 +0.31(+0.30%)
Feb 25, 2016 100.55 100.80 98.38 100.68 2,081,043 +0.70(+0.70%)
Feb 24, 2016 98.79 100.90 96.21 99.98 2,936,405 +0.23(+0.23%)
Feb 23, 2016 102.08 103.08 98.91 99.75 2,462,869 -2.68(-2.62%)
Feb 22, 2016 102.08 103.66 101.15 102.43 2,697,443 -1.64(-1.57%)
Feb 19, 2016 102.51 104.15 100.50 104.07 2,080,798 +1.15(+1.12%)
Feb 18, 2016 105.35 106.81 102.74 102.92 3,537,664 -3.27(-3.07%)
Feb 17, 2016 103.39 107.85 103.14 106.18 4,799,295 +5.21(+5.16%)
Feb 16, 2016 98.97 100.98 96.86 100.97 4,160,412 +3.06(+3.12%)
Feb 12, 2016 100.28 97.92 97.92 97.92 5,111,520 -1.07(-1.08%)
Feb 11, 2016 95.86 100.50 92.78 98.99 11,495,762 +8.64(+9.56%)
Feb 10, 2016 89.41 92.42 89.08 90.35 6,242,031 +1.64(+1.85%)
Feb 09, 2016 86.43 90.32 85.46 88.72 4,668,931 +1.06(+1.21%)
Feb 08, 2016 87.50 88.36 84.66 87.65 5,071,397 -1.92(-2.15%)
Feb 05, 2016 94.87 94.91 88.02 89.58 6,072,309 -6.09(-6.37%)
Feb 04, 2016 91.90 95.97 90.50 95.67 2,433,673 +3.45(+3.74%)
Feb 03, 2016 94.66 94.88 88.50 92.22 3,383,042 -2.31(-2.44%)
Feb 02, 2016 97.14 97.48 93.23 94.53 3,038,714 -3.29(-3.37%)
Feb 01, 2016 95.92 98.57 94.53 97.82 2,806,924 +1.06(+1.10%)
Jan 29, 2016 95.02 96.98 93.97 96.76 2,147,673 +2.25(+2.38%)
Jan 28, 2016 97.00 97.19 93.10 94.51 2,741,079 -0.80(-0.84%)
Jan 27, 2016 98.55 99.59 94.81 95.31 3,414,140 -5.17(-5.15%)
Jan 26, 2016 100.23 101.44 98.02 100.48 2,494,095 -0.27(-0.27%)
Jan 25, 2016 102.35 103.29 100.53 100.75 1,934,637 -1.83(-1.78%)
Jan 22, 2016 103.42 104.61 101.55 102.58 1,702,202 +0.69(+0.68%)
Jan 21, 2016 101.88 103.06 100.79 101.89 2,378,009 +0.11(+0.11%)
Jan 20, 2016 99.36 103.31 95.83 101.78 3,281,806 +0.92(+0.91%)
Jan 19, 2016 100.37 102.25 99.67 100.86 3,450,232 +2.45(+2.49%)
Jan 15, 2016 99.17 98.41 98.41 98.41 4,906,433 -4.70(-4.56%)
Jan 14, 2016 102.22 104.85 98.51 103.11 2,815,518 +1.24(+1.22%)
Jan 13, 2016 107.68 108.13 100.87 101.86 3,807,694 -5.30(-4.94%)
Jan 12, 2016 107.30 108.33 105.48 107.16 1,928,824 +0.67(+0.63%)
Jan 11, 2016 107.36 108.00 104.63 106.49 2,274,278 -0.20(-0.19%)
Jan 08, 2016 111.14 111.56 106.54 106.69 2,564,712 -3.26(-2.96%)
Jan 07, 2016 112.05 112.79 109.17 109.95 2,097,521 -4.05(-3.55%)
Jan 06, 2016 112.58 115.07 111.58 114.00 2,216,992 -0.85(-0.74%)
Jan 05, 2016 116.11 116.96 113.38 114.85 3,888,555 -0.83(-0.72%)
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.