Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 71.77 72.33 71.10 72.01 3,680,000 +0.23(+0.32%)
Mar 30, 2016 71.98 72.33 71.07 71.78 3,081,028 +0.08(+0.11%)
Mar 29, 2016 70.74 71.94 70.66 71.70 3,814,778 +1.08(+1.53%)
Mar 28, 2016 71.35 71.46 70.38 70.62 2,661,901 -0.50(-0.70%)
Mar 24, 2016 70.65 71.12 71.12 71.12 2,892,900 -0.05(-0.07%)
Mar 23, 2016 72.17 72.23 70.91 71.17 3,884,445 -0.75(-1.04%)
Mar 22, 2016 70.21 72.24 70.16 71.92 7,655,351 +1.67(+2.38%)
Mar 21, 2016 70.80 71.05 69.84 70.25 5,900,051 -0.70(-0.99%)
Mar 18, 2016 69.20 71.05 69.06 70.95 10,131,744 +1.89(+2.74%)
Mar 17, 2016 72.23 72.35 67.88 69.06 15,421,257 -3.42(-4.72%)
Mar 16, 2016 71.29 72.90 71.17 72.48 5,287,101 +1.24(+1.74%)
Mar 15, 2016 71.65 72.00 69.60 71.24 13,748,156 -2.67(-3.61%)
Mar 14, 2016 74.26 74.60 73.79 73.91 3,201,814 -0.74(-0.99%)
Mar 11, 2016 73.47 74.95 73.19 74.65 3,527,202 +1.63(+2.23%)
Mar 10, 2016 74.00 74.21 72.43 73.02 4,419,264 -0.52(-0.71%)
Mar 09, 2016 73.51 73.94 73.00 73.54 2,372,034 +0.54(+0.74%)
Mar 08, 2016 72.94 74.55 72.89 73.00 3,276,003 -0.40(-0.54%)
Mar 07, 2016 73.17 73.96 72.80 73.40 3,442,968 -0.20(-0.27%)
Mar 04, 2016 73.37 74.06 72.90 73.60 3,481,560 +0.35(+0.48%)
Mar 03, 2016 73.80 73.89 72.58 73.25 4,526,493 -0.77(-1.04%)
Mar 02, 2016 72.73 74.05 72.44 74.02 6,738,839 +1.28(+1.76%)
Mar 01, 2016 72.63 72.81 71.86 72.74 4,541,719 +0.74(+1.03%)
Feb 29, 2016 73.37 73.37 71.98 72.00 5,729,917 -1.60(-2.17%)
Feb 26, 2016 75.42 75.79 73.41 73.60 4,807,828 -1.22(-1.63%)
Feb 25, 2016 74.27 74.89 73.77 74.82 4,307,058 +0.72(+0.97%)
Feb 24, 2016 73.33 74.28 72.64 74.10 3,636,052 +0.63(+0.86%)
Feb 23, 2016 73.10 74.50 73.06 73.47 4,411,185 +0.46(+0.63%)
Feb 22, 2016 72.91 73.64 72.10 73.01 5,672,321 +0.40(+0.55%)
Feb 19, 2016 72.69 73.07 72.20 72.61 6,650,801 -0.86(-1.17%)
Feb 18, 2016 73.42 74.55 73.16 73.47 5,620,449 -1.21(-1.62%)
Feb 17, 2016 74.01 74.92 73.09 74.68 4,000,056 +1.35(+1.84%)
Feb 16, 2016 71.95 73.42 71.93 73.33 4,811,214 +2.06(+2.89%)
Feb 12, 2016 71.57 71.27 71.27 71.27 6,332,600 -0.15(-0.21%)
Feb 11, 2016 72.20 72.63 70.83 71.42 5,425,363 -1.65(-2.26%)
Feb 10, 2016 73.73 74.87 72.98 73.07 4,748,135 -0.67(-0.91%)
Feb 09, 2016 73.43 74.96 72.72 73.74 5,159,999 -0.45(-0.61%)
Feb 08, 2016 73.55 74.58 72.83 74.19 4,348,589 -0.13(-0.17%)
Feb 05, 2016 74.16 75.82 73.55 74.32 6,312,782 +0.04(+0.05%)
Feb 04, 2016 75.95 76.53 73.44 74.28 6,339,210 -1.81(-2.38%)
Feb 03, 2016 76.46 77.55 74.21 76.09 6,966,427 -0.21(-0.28%)
Feb 02, 2016 77.66 78.30 76.09 76.30 4,804,168 -2.10(-2.68%)
Feb 01, 2016 78.21 79.16 77.28 78.40 4,056,000 -0.70(-0.88%)
Jan 29, 2016 77.36 79.42 77.23 79.10 7,042,494 +2.29(+2.98%)
Jan 28, 2016 81.87 82.30 76.54 76.81 10,128,188 -4.95(-6.05%)
Jan 27, 2016 81.61 83.25 80.96 81.76 4,341,852 -0.20(-0.24%)
Jan 26, 2016 81.75 82.17 80.91 81.96 4,583,353 +0.25(+0.31%)
Jan 25, 2016 82.50 83.20 81.62 81.71 2,632,771 -0.77(-0.93%)
Jan 22, 2016 82.40 83.16 81.91 82.48 3,456,326 +1.08(+1.33%)
Jan 21, 2016 82.56 82.62 80.59 81.40 4,930,961 -1.22(-1.48%)
Jan 20, 2016 81.85 83.47 80.41 82.62 8,351,906 -0.61(-0.73%)
Jan 19, 2016 82.31 84.80 81.96 83.23 9,159,528 +1.99(+2.45%)
Jan 15, 2016 80.69 81.24 81.24 81.24 6,674,300 -1.30(-1.57%)
Jan 14, 2016 79.28 82.73 78.88 82.54 8,253,667 +3.24(+4.09%)
Jan 13, 2016 80.74 80.82 79.09 79.30 4,628,359 -1.10(-1.37%)
Jan 12, 2016 80.61 81.00 79.52 80.40 4,328,831 +0.13(+0.16%)
Jan 11, 2016 81.30 81.92 78.83 80.27 4,889,341 -0.98(-1.21%)
Jan 08, 2016 81.67 82.49 81.04 81.25 5,880,152 -0.16(-0.20%)
Jan 07, 2016 81.63 82.81 80.83 81.41 5,832,405 -2.17(-2.60%)
Jan 06, 2016 82.69 84.88 82.50 83.58 6,627,782 -0.53(-0.63%)
Jan 05, 2016 82.90 85.40 82.87 84.11 7,460,529 +1.24(+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.