Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 108.59 108.59 106.97 107.33 1,623,923 -1.01(-0.93%)
May 27, 2016 108.21 108.34 108.34 108.34 964,426 +0.13(+0.12%)
May 26, 2016 108.80 109.02 108.06 108.21 924,122 -0.29(-0.27%)
May 25, 2016 108.92 109.40 108.42 108.50 1,223,333 -0.04(-0.03%)
May 24, 2016 107.25 108.89 105.30 108.54 1,081,838 +1.57(+1.46%)
May 23, 2016 106.89 107.27 106.37 106.97 741,535 +0.12(+0.11%)
May 20, 2016 106.94 107.64 106.55 106.85 1,896,423 +0.51(+0.48%)
May 19, 2016 106.07 106.44 105.27 106.34 1,030,606 +0.14(+0.13%)
May 18, 2016 106.79 107.24 105.71 106.20 1,194,921 -0.93(-0.87%)
May 17, 2016 107.75 108.18 106.94 107.14 1,192,221 -1.03(-0.96%)
May 16, 2016 106.41 108.36 106.41 108.17 1,075,761 +1.96(+1.85%)
May 13, 2016 107.20 107.38 105.93 106.21 1,192,155 -1.02(-0.95%)
May 12, 2016 107.38 107.80 106.74 107.23 1,031,609 +0.51(+0.48%)
May 11, 2016 107.16 107.56 106.65 106.72 1,165,847 -0.49(-0.46%)
May 10, 2016 106.24 107.27 106.13 107.21 941,796 +1.50(+1.42%)
May 09, 2016 106.72 106.81 105.52 105.71 1,186,187 -1.45(-1.35%)
May 06, 2016 105.23 107.41 104.67 107.16 1,558,748 +1.84(+1.75%)
May 05, 2016 105.57 106.13 104.56 105.31 1,355,564 -0.25(-0.23%)
May 04, 2016 103.20 105.90 102.81 105.56 2,224,965 +1.57(+1.51%)
May 03, 2016 106.98 106.99 103.16 103.99 2,904,960 -0.62(-0.59%)
May 02, 2016 104.79 105.41 104.23 104.61 2,219,051 -0.65(-0.62%)
Apr 29, 2016 105.13 105.62 104.46 105.26 1,449,241 -0.29(-0.28%)
Apr 28, 2016 105.61 105.95 105.00 105.55 1,962,065 -1.24(-1.16%)
Apr 27, 2016 106.20 107.02 105.78 106.79 943,999 +0.63(+0.59%)
Apr 26, 2016 106.41 106.54 105.83 106.16 928,100 +0.21(+0.20%)
Apr 25, 2016 106.10 106.50 105.64 105.95 1,170,490 -0.47(-0.44%)
Apr 22, 2016 105.78 106.82 105.57 106.41 1,149,352 +0.87(+0.82%)
Apr 21, 2016 106.05 106.80 105.38 105.54 895,089 -0.26(-0.24%)
Apr 20, 2016 106.01 106.19 105.12 105.80 1,181,409 -0.43(-0.41%)
Apr 19, 2016 105.86 106.29 105.45 106.23 838,573 +0.79(+0.75%)
Apr 18, 2016 104.85 105.49 104.49 105.44 1,161,719 +0.16(+0.15%)
Apr 15, 2016 105.83 105.83 104.76 105.29 1,694,926 -0.42(-0.40%)
Apr 14, 2016 104.73 106.18 104.43 105.71 1,467,878 +1.23(+1.17%)
Apr 13, 2016 103.45 104.55 103.19 104.48 1,649,136 +1.41(+1.37%)
Apr 12, 2016 102.08 103.39 102.08 103.07 967,062 +1.03(+1.00%)
Apr 11, 2016 102.58 103.26 102.03 102.05 763,438 -0.15(-0.14%)
Apr 08, 2016 102.62 103.59 101.88 102.19 895,810 +0.82(+0.81%)
Apr 07, 2016 102.28 102.59 101.11 101.37 1,111,569 -1.49(-1.45%)
Apr 06, 2016 101.84 102.95 101.13 102.86 1,027,003 +0.97(+0.95%)
Apr 05, 2016 101.86 102.56 101.59 101.89 717,525 -0.71(-0.70%)
Apr 04, 2016 102.50 103.28 102.25 102.61 1,397,218 -0.31(-0.30%)
Apr 01, 2016 101.13 103.15 100.55 102.92 1,480,885 +0.82(+0.81%)
Mar 31, 2016 103.10 103.81 101.67 102.09 1,408,157 -0.82(-0.80%)
Mar 30, 2016 102.61 103.65 102.46 102.92 1,072,763 +0.88(+0.86%)
Mar 29, 2016 100.81 102.12 100.49 102.04 960,839 +0.79(+0.78%)
Mar 28, 2016 101.19 101.83 100.32 101.25 1,212,561 +0.06(+0.06%)
Mar 24, 2016 100.03 101.19 101.19 101.19 1,164,105 +0.49(+0.48%)
Mar 23, 2016 100.93 101.53 100.34 100.70 981,214 -0.51(-0.51%)
Mar 22, 2016 98.91 102.39 98.91 101.21 2,233,048 +1.45(+1.45%)
Mar 21, 2016 98.99 100.41 98.71 99.77 1,467,715 +0.77(+0.78%)
Mar 18, 2016 99.07 100.16 98.63 99.00 2,608,993 +0.27(+0.28%)
Mar 17, 2016 97.07 98.94 97.07 98.72 1,924,968 +1.80(+1.86%)
Mar 16, 2016 95.16 97.43 94.78 96.92 1,276,931 +1.67(+1.75%)
Mar 15, 2016 94.08 95.38 93.73 95.25 1,485,452 +0.92(+0.98%)
Mar 14, 2016 95.46 95.46 94.22 94.33 2,358,105 -3.04(-3.12%)
Mar 11, 2016 97.05 97.79 96.99 97.37 1,092,976 +1.33(+1.38%)
Mar 10, 2016 95.65 96.95 94.78 96.04 1,796,263 +0.95(+1.00%)
Mar 09, 2016 95.57 96.11 94.82 95.09 2,431,925 -0.05(-0.06%)
Mar 08, 2016 95.76 96.17 95.08 95.15 1,493,093 -1.53(-1.59%)
Mar 07, 2016 96.44 97.33 96.05 96.68 1,258,566 -0.34(-0.35%)
Mar 04, 2016 96.44 97.74 95.61 97.02 1,354,194 +0.99(+1.04%)
Mar 03, 2016 95.56 96.24 95.31 96.02 1,276,115 +0.51(+0.54%)
Mar 02, 2016 96.06 96.46 94.98 95.51 1,518,801 -1.08(-1.11%)
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.