Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 101.39 102.02 99.42 100.13 2,768,067 -1.16(-1.14%)
May 27, 2016 100.72 101.28 101.28 101.28 1,476,735 +1.00(+0.99%)
May 26, 2016 98.57 101.14 98.46 100.29 2,832,470 +1.70(+1.72%)
May 25, 2016 96.72 99.45 95.58 98.59 5,041,464 -2.15(-2.13%)
May 24, 2016 98.70 100.88 98.65 100.74 3,013,750 +2.52(+2.57%)
May 23, 2016 97.29 98.61 97.21 98.21 2,201,002 +1.49(+1.54%)
May 20, 2016 95.65 97.24 95.37 96.72 1,246,910 +1.51(+1.59%)
May 19, 2016 95.54 96.19 94.55 95.21 888,820 -1.20(-1.25%)
May 18, 2016 95.96 96.80 95.58 96.41 1,111,117 +0.52(+0.54%)
May 17, 2016 97.18 97.27 95.64 95.89 972,117 -1.48(-1.52%)
May 16, 2016 95.99 98.14 95.84 97.38 1,115,609 +1.60(+1.67%)
May 13, 2016 95.87 96.85 95.75 95.78 832,867 -0.17(-0.18%)
May 12, 2016 96.14 96.75 95.01 95.95 759,900 -0.10(-0.11%)
May 11, 2016 96.50 97.18 95.97 96.05 657,537 -0.45(-0.47%)
May 10, 2016 95.94 96.54 95.22 96.50 779,681 +1.06(+1.11%)
May 09, 2016 95.15 96.15 94.98 95.44 761,377 +0.59(+0.62%)
May 06, 2016 93.47 95.03 93.17 94.85 940,773 +0.60(+0.64%)
May 05, 2016 94.02 95.13 93.88 94.25 1,132,612 +0.48(+0.51%)
May 04, 2016 94.84 95.05 93.50 93.77 1,267,311 -1.42(-1.49%)
May 03, 2016 95.22 95.66 94.53 95.19 949,891 -0.76(-0.79%)
May 02, 2016 95.19 96.06 94.46 95.95 1,924,587 +1.24(+1.31%)
Apr 29, 2016 94.33 94.90 93.12 94.71 1,718,849 -0.45(-0.47%)
Apr 28, 2016 96.37 96.51 94.88 95.16 1,415,984 -2.01(-2.07%)
Apr 27, 2016 97.59 98.07 96.29 97.17 1,094,221 -0.38(-0.39%)
Apr 26, 2016 98.18 98.57 96.80 97.56 1,315,121 +1.46(+1.52%)
Apr 25, 2016 95.89 96.31 95.65 96.09 946,891 +0.03(+0.03%)
Apr 22, 2016 95.79 96.17 94.59 96.06 1,719,514 +0.03(+0.03%)
Apr 21, 2016 97.39 97.57 96.02 96.04 1,298,958 -1.35(-1.39%)
Apr 20, 2016 97.87 98.11 97.21 97.39 938,361 -0.17(-0.17%)
Apr 19, 2016 97.72 97.95 96.79 97.56 817,470 +0.12(+0.13%)
Apr 18, 2016 96.28 97.63 96.08 97.43 1,233,946 +0.90(+0.93%)
Apr 15, 2016 96.85 97.30 95.84 96.53 1,734,190 -0.09(-0.10%)
Apr 14, 2016 97.59 97.68 96.52 96.63 1,353,482 -0.36(-0.37%)
Apr 13, 2016 96.66 97.21 96.43 96.98 1,447,269 +0.56(+0.58%)
Apr 12, 2016 96.35 96.79 95.60 96.42 1,546,788 +0.08(+0.09%)
Apr 11, 2016 97.69 97.69 96.04 96.34 1,064,876 -0.71(-0.74%)
Apr 08, 2016 97.50 97.73 96.62 97.05 696,817 +0.20(+0.20%)
Apr 07, 2016 97.94 98.04 96.35 96.85 1,361,589 -1.56(-1.58%)
Apr 06, 2016 97.28 98.59 96.97 98.41 862,960 +1.15(+1.18%)
Apr 05, 2016 97.75 98.15 97.15 97.26 1,021,937 -0.99(-1.01%)
Apr 04, 2016 98.20 98.54 97.94 98.25 955,143 +0.25(+0.26%)
Apr 01, 2016 97.14 98.08 96.90 98.00 902,818 +0.64(+0.65%)
Mar 31, 2016 96.18 97.83 95.92 97.36 2,384,800 +0.78(+0.80%)
Mar 30, 2016 96.42 96.79 95.96 96.58 1,035,861 +0.57(+0.59%)
Mar 29, 2016 95.10 96.35 94.80 96.01 1,002,050 +0.49(+0.51%)
Mar 28, 2016 95.36 95.77 95.05 95.53 1,066,560 +0.15(+0.16%)
Mar 24, 2016 94.90 95.38 95.38 95.38 1,422,740 +0.18(+0.19%)
Mar 23, 2016 95.17 95.53 94.60 95.20 1,741,942 -0.42(-0.44%)
Mar 22, 2016 95.17 95.97 94.82 95.62 1,244,990 +0.13(+0.14%)
Mar 21, 2016 94.97 95.49 94.48 95.49 1,034,708 +0.00(+0.00%)
Mar 18, 2016 94.86 95.75 93.64 95.49 3,218,056 +1.10(+1.17%)
Mar 17, 2016 93.71 94.75 93.23 94.39 1,479,239 +0.51(+0.54%)
Mar 16, 2016 93.05 94.11 92.43 93.88 1,305,349 +0.90(+0.97%)
Mar 15, 2016 92.80 93.32 92.40 92.98 1,081,785 -0.09(-0.10%)
Mar 14, 2016 93.24 93.77 92.87 93.07 1,262,068 -0.50(-0.53%)
Mar 11, 2016 92.47 93.87 91.78 93.57 1,649,657 +1.82(+1.98%)
Mar 10, 2016 93.19 93.86 90.66 91.75 1,792,531 -1.36(-1.46%)
Mar 09, 2016 93.04 93.62 92.58 93.11 1,654,806 +0.19(+0.20%)
Mar 08, 2016 92.33 93.84 92.11 92.92 2,191,496 -0.10(-0.11%)
Mar 07, 2016 91.88 93.37 91.35 93.03 2,133,671 +0.19(+0.20%)
Mar 04, 2016 91.84 92.92 90.85 92.84 2,034,501 +1.38(+1.50%)
Mar 03, 2016 91.79 92.19 90.23 91.46 1,977,961 -0.86(-0.93%)
Mar 02, 2016 92.23 93.27 91.79 92.33 1,717,994 -0.22(-0.23%)
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.