Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 105.42 106.18 105.08 105.81 3,061,228 +0.62(+0.59%)
May 27, 2016 103.83 105.19 105.19 105.19 1,610,464 +1.60(+1.54%)
May 26, 2016 103.61 103.83 102.93 103.59 904,100 +0.25(+0.24%)
May 25, 2016 103.61 104.07 103.12 103.34 1,080,907 -0.20(-0.20%)
May 24, 2016 102.19 103.58 101.79 103.55 1,414,249 +1.74(+1.71%)
May 23, 2016 101.64 102.15 100.59 101.80 752,095 -0.25(-0.25%)
May 20, 2016 101.86 102.43 101.33 102.06 1,054,226 +0.59(+0.58%)
May 19, 2016 101.63 101.88 100.65 101.46 799,528 -0.59(-0.58%)
May 18, 2016 102.39 103.27 101.59 102.06 1,258,312 -0.32(-0.31%)
May 17, 2016 102.78 103.13 102.06 102.37 1,037,271 -0.45(-0.43%)
May 16, 2016 102.26 103.10 102.20 102.82 683,831 +0.36(+0.35%)
May 13, 2016 102.40 102.80 101.83 102.46 1,100,525 +0.09(+0.09%)
May 12, 2016 102.46 102.64 101.40 102.37 1,121,942 +0.20(+0.20%)
May 11, 2016 102.71 103.05 102.10 102.17 858,800 -0.59(-0.58%)
May 10, 2016 102.10 102.95 101.69 102.76 974,164 +1.37(+1.35%)
May 09, 2016 101.37 101.78 101.06 101.40 879,493 -0.07(-0.07%)
May 06, 2016 101.84 102.01 101.00 101.46 1,495,194 -0.61(-0.60%)
May 05, 2016 102.67 103.31 101.94 102.07 1,051,500 -0.54(-0.53%)
May 04, 2016 101.99 102.84 101.42 102.62 1,190,480 +0.19(+0.19%)
May 03, 2016 102.46 102.78 101.37 102.42 1,228,495 -0.82(-0.80%)
May 02, 2016 102.21 103.40 101.78 103.25 921,248 +1.45(+1.43%)
Apr 29, 2016 99.41 102.03 99.31 101.79 1,818,181 +1.90(+1.90%)
Apr 28, 2016 99.85 100.86 99.57 99.90 1,293,053 -1.11(-1.10%)
Apr 27, 2016 101.19 101.42 100.68 101.01 870,671 -0.41(-0.40%)
Apr 26, 2016 100.61 101.45 100.44 101.42 760,457 +1.24(+1.24%)
Apr 25, 2016 99.78 100.23 99.03 100.18 962,701 +0.21(+0.21%)
Apr 22, 2016 100.09 100.71 99.68 99.96 1,044,354 +0.04(+0.04%)
Apr 21, 2016 100.79 101.35 99.91 99.92 1,102,565 -1.20(-1.19%)
Apr 20, 2016 102.30 102.36 100.66 101.12 932,008 -0.74(-0.72%)
Apr 19, 2016 102.64 102.81 101.78 101.86 1,146,373 -0.45(-0.44%)
Apr 18, 2016 100.60 102.32 100.49 102.32 819,108 +1.32(+1.30%)
Apr 15, 2016 100.20 101.09 100.05 101.00 832,970 +0.39(+0.38%)
Apr 14, 2016 100.47 101.10 100.19 100.61 792,127 +0.14(+0.14%)
Apr 13, 2016 99.82 100.50 99.29 100.47 769,198 +1.20(+1.21%)
Apr 12, 2016 98.63 99.30 98.04 99.27 705,169 +1.01(+1.02%)
Apr 11, 2016 98.73 99.31 98.25 98.26 826,464 +0.16(+0.16%)
Apr 08, 2016 98.77 99.02 97.84 98.10 563,588 +0.27(+0.28%)
Apr 07, 2016 98.45 98.86 97.49 97.83 862,199 -1.04(-1.05%)
Apr 06, 2016 98.36 98.90 97.78 98.87 2,058,656 +0.18(+0.19%)
Apr 05, 2016 100.32 100.77 98.63 98.69 2,488,875 -2.85(-2.80%)
Apr 04, 2016 101.32 101.91 101.19 101.53 1,022,291 -0.02(-0.02%)
Apr 01, 2016 100.80 101.69 100.35 101.55 2,241,001 +0.41(+0.40%)
Mar 31, 2016 100.67 101.44 100.34 101.14 1,488,939 +0.47(+0.47%)
Mar 30, 2016 99.93 100.83 99.67 100.67 1,488,948 +0.99(+0.99%)
Mar 29, 2016 98.82 99.80 98.52 99.68 1,416,668 +0.77(+0.78%)
Mar 28, 2016 98.30 99.25 98.05 98.91 910,009 +0.98(+1.00%)
Mar 24, 2016 96.86 97.93 97.93 97.93 2,249,177 +0.60(+0.62%)
Mar 23, 2016 98.25 98.16 96.88 97.33 2,543,694 -0.92(-0.94%)
Mar 22, 2016 98.10 98.99 97.77 98.25 2,617,057 -0.13(-0.13%)
Mar 21, 2016 97.88 98.64 97.74 98.38 2,161,917 +0.12(+0.12%)
Mar 18, 2016 98.94 99.24 97.78 98.26 3,657,624 -0.51(-0.52%)
Mar 17, 2016 96.78 99.33 96.43 98.77 2,016,838 +2.14(+2.21%)
Mar 16, 2016 95.97 97.37 95.94 96.63 1,350,885 -0.10(-0.10%)
Mar 15, 2016 95.78 96.77 95.78 96.73 1,023,823 +0.12(+0.12%)
Mar 14, 2016 96.77 97.46 96.61 96.61 1,467,091 -0.69(-0.71%)
Mar 11, 2016 96.48 97.41 95.79 97.30 1,140,375 +1.86(+1.95%)
Mar 10, 2016 96.05 96.39 94.53 95.44 961,947 -0.15(-0.16%)
Mar 09, 2016 95.62 95.82 95.19 95.60 997,654 +0.27(+0.28%)
Mar 08, 2016 95.35 96.44 95.09 95.32 1,155,832 -0.68(-0.71%)
Mar 07, 2016 95.22 96.15 94.94 96.00 1,063,612 +0.20(+0.21%)
Mar 04, 2016 94.90 96.31 94.85 95.80 1,479,907 +0.69(+0.72%)
Mar 03, 2016 94.06 95.24 94.00 95.11 1,086,092 +0.80(+0.85%)
Mar 02, 2016 92.94 94.33 92.57 94.31 1,376,037 +1.39(+1.50%)
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.