Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 771.84 780.34 767.89 769.64 0 -5.58(-0.72%)
Mar 30, 2016 782.17 784.95 771.55 775.22 0 +2.79(+0.36%)
Mar 29, 2016 761.26 773.12 756.11 772.43 0 +3.44(+0.45%)
Mar 28, 2016 769.33 771.96 763.28 768.99 0 +0.41(+0.05%)
Mar 24, 2016 768.58 768.58 768.58 768.58 0 +6.08(+0.80%)
Mar 23, 2016 768.20 771.39 759.92 762.50 0 -9.57(-1.24%)
Mar 22, 2016 766.54 779.82 764.48 772.07 0 -1.54(-0.20%)
Mar 21, 2016 775.90 780.19 769.23 773.60 0 -6.97(-0.89%)
Mar 18, 2016 784.89 786.34 771.41 780.57 0 -0.04(-0.00%)
Mar 17, 2016 776.48 786.48 767.63 780.61 0 +12.39(+1.61%)
Mar 16, 2016 762.74 771.80 755.45 768.22 0 +7.50(+0.99%)
Mar 15, 2016 749.98 761.44 746.44 760.72 0 +1.60(+0.21%)
Mar 14, 2016 751.73 762.49 747.20 759.12 0 -0.66(-0.09%)
Mar 11, 2016 762.06 770.59 754.38 759.79 0 +5.31(+0.70%)
Mar 10, 2016 752.63 758.59 741.82 754.47 0 -0.99(-0.13%)
Mar 09, 2016 751.02 767.72 743.16 755.46 0 +11.08(+1.49%)
Mar 08, 2016 758.46 761.30 740.98 744.38 0 -18.54(-2.43%)
Mar 07, 2016 740.79 765.41 738.75 762.92 0 +18.45(+2.48%)
Mar 04, 2016 743.51 751.27 735.41 744.47 0 +1.60(+0.22%)
Mar 03, 2016 738.45 745.58 730.61 742.87 0 +2.72(+0.37%)
Mar 02, 2016 723.06 740.71 716.92 740.16 0 +12.47(+1.71%)
Mar 01, 2016 718.25 731.29 712.80 727.69 0 +14.57(+2.04%)
Feb 29, 2016 725.41 729.56 710.31 713.12 0 -9.24(-1.28%)
Feb 26, 2016 734.08 736.07 720.27 722.35 0 -1.00(-0.14%)
Feb 25, 2016 722.28 726.55 707.21 723.35 0 +4.84(+0.67%)
Feb 24, 2016 702.06 720.61 699.09 718.50 0 +2.84(+0.40%)
Feb 23, 2016 731.35 734.57 712.95 715.67 0 -21.93(-2.97%)
Feb 22, 2016 730.97 745.32 730.72 737.60 0 +9.03(+1.24%)
Feb 19, 2016 726.51 730.25 716.40 728.56 0 -3.12(-0.43%)
Feb 18, 2016 740.83 743.70 726.98 731.69 0 -2.90(-0.39%)
Feb 17, 2016 722.10 740.49 717.80 734.59 0 +13.87(+1.92%)
Feb 16, 2016 723.90 726.30 708.88 720.72 0 +3.68(+0.51%)
Feb 12, 2016 717.03 717.03 717.03 717.03 0 +16.94(+2.42%)
Feb 11, 2016 689.85 705.64 681.97 700.10 0 +0.94(+0.13%)
Feb 10, 2016 698.94 702.99 696.37 699.16 0 -4.15(-0.59%)
Feb 09, 2016 709.67 715.54 693.06 703.30 0 -18.97(-2.63%)
Feb 08, 2016 704.36 728.62 697.67 722.27 0 +9.44(+1.32%)
Feb 05, 2016 712.22 718.74 701.92 712.83 0 -2.10(-0.29%)
Feb 04, 2016 710.04 722.76 701.10 714.92 0 +11.16(+1.59%)
Feb 03, 2016 683.41 704.93 667.43 703.77 0 +30.68(+4.56%)
Feb 02, 2016 673.83 682.56 665.45 673.09 0 -22.79(-3.28%)
Feb 01, 2016 695.85 701.39 686.09 695.88 0 -11.82(-1.67%)
Jan 29, 2016 692.60 708.55 687.60 707.71 0 +9.27(+1.33%)
Jan 28, 2016 702.86 706.82 685.35 698.44 0 +17.97(+2.64%)
Jan 27, 2016 681.27 699.78 671.20 680.47 0 -6.02(-0.88%)
Jan 26, 2016 670.34 688.96 664.14 686.49 0 +26.77(+4.06%)
Jan 25, 2016 671.69 682.36 658.64 659.72 0 -21.73(-3.19%)
Jan 22, 2016 682.41 687.56 665.77 681.45 0 +24.33(+3.70%)
Jan 21, 2016 641.47 664.02 636.18 657.12 0 +14.70(+2.29%)
Jan 20, 2016 651.01 657.99 621.18 642.42 0 -23.37(-3.51%)
Jan 19, 2016 681.97 685.55 656.73 665.80 0 -12.04(-1.78%)
Jan 15, 2016 677.83 677.83 677.83 677.83 0 -17.95(-2.58%)
Jan 14, 2016 670.83 702.47 664.85 695.78 0 +32.15(+4.84%)
Jan 13, 2016 674.09 683.10 656.72 663.63 0 -3.42(-0.51%)
Jan 12, 2016 665.42 672.03 649.17 667.05 0 +8.06(+1.22%)
Jan 11, 2016 672.07 673.36 650.26 658.99 0 -9.94(-1.49%)
Jan 08, 2016 680.74 685.30 664.10 668.93 0 -12.46(-1.83%)
Jan 07, 2016 682.33 699.11 677.23 681.40 0 -17.32(-2.48%)
Jan 06, 2016 698.70 705.92 691.84 698.72 0 -17.48(-2.44%)
Jan 05, 2016 710.86 717.08 703.98 716.20 0 +3.41(+0.48%)
Jan 04, 2016 711.74 718.03 700.76 712.79 0 -3.28(-0.46%)
Dec 31, 2015 716.07 716.07 716.07 716.07 0 -0.85(-0.12%)
Dec 30, 2015 719.77 725.76 715.36 716.92 0 -10.25(-1.41%)
Dec 29, 2015 731.65 735.39 723.36 727.17 0 +6.83(+0.95%)
Dec 28, 2015 717.86 722.98 713.08 720.34 0 -8.00(-1.10%)
Dec 24, 2015 728.34 728.34 728.34 728.34 0 -9.60(-1.30%)
Dec 23, 2015 724.08 738.48 720.32 737.94 0 +29.51(+4.17%)
Dec 22, 2015 705.11 712.09 700.02 708.43 0 +6.86(+0.98%)
Dec 21, 2015 706.79 711.14 694.93 701.57 0 -1.02(-0.14%)
Dec 18, 2015 705.34 714.30 699.12 702.59 0 -3.35(-0.47%)
Dec 17, 2015 718.94 721.35 704.62 705.94 0 -14.84(-2.06%)
Dec 16, 2015 717.76 725.25 707.96 720.78 0 +0.49(+0.07%)
Dec 15, 2015 707.65 724.59 705.32 720.29 0 +23.88(+3.43%)
Dec 14, 2015 683.57 700.41 677.50 696.41 0 +10.07(+1.47%)
Dec 11, 2015 694.90 698.69 685.10 686.35 0 -19.14(-2.71%)
Dec 10, 2015 703.51 719.69 700.00 705.49 0 +1.71(+0.24%)
Dec 09, 2015 698.19 720.26 694.63 703.78 0 +10.25(+1.48%)
Dec 08, 2015 695.79 707.23 681.65 693.53 0 -12.81(-1.81%)
Dec 07, 2015 711.16 713.51 695.17 706.34 0 -22.60(-3.10%)
Dec 04, 2015 719.83 732.08 711.07 728.94 0 +1.23(+0.17%)
Dec 03, 2015 742.19 744.64 724.02 727.71 0 -10.33(-1.40%)
Dec 02, 2015 753.10 757.27 735.51 738.04 0 -17.56(-2.32%)
Dec 01, 2015 750.94 758.11 747.69 755.60 0 +5.13(+0.68%)
Nov 30, 2015 750.07 759.04 745.95 750.47 0 +2.91(+0.39%)
Nov 27, 2015 747.87 750.35 742.81 747.56 0 -1.61(-0.21%)
Nov 25, 2015 749.17 749.17 749.17 749.17 0 -4.57(-0.61%)
Nov 24, 2015 742.40 758.95 739.85 753.74 0 +13.00(+1.75%)
Nov 23, 2015 740.74 743.80 739.81 740.74 0 +2.19(+0.30%)
Nov 20, 2015 742.00 743.42 736.86 738.55 0 -11.52(-1.54%)
Nov 19, 2015 753.27 757.45 746.58 750.06 0 -3.88(-0.51%)
Nov 18, 2015 747.67 757.11 742.71 753.94 0 +10.19(+1.37%)
Nov 17, 2015 751.16 755.37 741.29 743.75 0 -8.38(-1.11%)
Nov 16, 2015 725.90 752.82 724.81 752.13 0 +24.23(+3.33%)
Nov 13, 2015 733.46 738.22 722.71 727.90 0 -8.05(-1.09%)
Nov 12, 2015 744.39 750.66 733.44 735.95 0 -18.74(-2.48%)
Nov 11, 2015 765.90 767.91 751.78 754.69 0 -10.50(-1.37%)
Nov 10, 2015 760.74 768.89 758.83 765.18 0 -1.35(-0.18%)
Nov 09, 2015 776.83 781.16 761.15 766.54 0 -15.26(-1.95%)
Nov 06, 2015 778.43 784.02 769.55 781.79 0 -5.71(-0.73%)
Nov 05, 2015 793.80 800.78 783.67 787.51 0 -14.98(-1.87%)
Nov 04, 2015 809.18 812.80 796.86 802.49 0 -6.63(-0.82%)
Nov 03, 2015 794.76 815.35 793.33 809.12 0 +16.93(+2.14%)
Nov 02, 2015 765.13 796.78 763.12 792.19 0 +24.12(+3.14%)
Oct 30, 2015 766.62 777.25 755.51 768.08 0 +4.42(+0.58%)
Oct 29, 2015 761.12 772.55 756.85 763.66 0 -0.69(-0.09%)
Oct 28, 2015 755.97 770.51 751.88 764.35 0 +11.62(+1.54%)
Oct 27, 2015 750.33 755.82 742.58 752.74 0 -7.01(-0.92%)
Oct 26, 2015 774.58 776.10 758.72 759.75 0 -17.95(-2.31%)
Oct 23, 2015 775.65 781.89 767.48 777.70 0 -4.43(-0.57%)
Oct 22, 2015 768.57 785.15 766.02 782.14 0 +16.09(+2.10%)
Oct 21, 2015 772.15 776.81 764.34 766.05 0 -5.48(-0.71%)
Oct 20, 2015 766.62 774.86 763.42 771.53 0 +0.37(+0.05%)
Oct 19, 2015 779.36 781.25 767.49 771.16 0 -15.20(-1.93%)
Oct 16, 2015 786.08 788.54 775.93 786.35 0 +6.46(+0.83%)
Oct 15, 2015 767.86 781.02 762.97 779.89 0 +11.08(+1.44%)
Oct 14, 2015 758.38 771.46 755.71 768.81 0 +11.68(+1.54%)
Oct 13, 2015 752.31 763.18 749.23 757.13 0 -5.31(-0.70%)
Oct 12, 2015 768.33 769.12 755.96 762.44 0 -3.10(-0.40%)
Oct 09, 2015 772.62 775.02 759.44 765.54 0 -6.85(-0.89%)
Oct 08, 2015 761.05 773.62 756.47 772.39 0 +11.06(+1.45%)
Oct 07, 2015 761.58 767.86 747.38 761.32 0 +13.12(+1.75%)
Oct 06, 2015 733.58 753.64 729.33 748.20 0 +18.18(+2.49%)
Oct 05, 2015 722.22 732.70 717.50 730.02 0 +17.42(+2.44%)
Oct 02, 2015 688.44 712.82 684.72 712.60 0 +21.88(+3.17%)
Oct 01, 2015 702.73 709.19 684.68 690.72 0 -0.69(-0.10%)
Sep 30, 2015 682.03 692.33 679.83 691.41 0 +15.14(+2.24%)
Sep 29, 2015 676.89 681.59 669.87 676.27 0 +3.77(+0.56%)
Sep 28, 2015 678.92 683.74 671.11 672.50 0 -13.91(-2.03%)
Sep 25, 2015 688.84 691.17 681.30 686.40 0 +4.15(+0.61%)
Sep 24, 2015 676.43 686.78 671.61 682.26 0 +2.64(+0.39%)
Sep 23, 2015 690.23 692.36 678.41 679.62 0 -6.90(-1.01%)
Sep 22, 2015 684.95 691.82 680.36 686.52 0 -11.20(-1.61%)
Sep 21, 2015 696.85 701.49 692.98 697.72 0 +3.28(+0.47%)
Sep 18, 2015 699.70 704.27 688.55 694.45 0 -19.09(-2.67%)
Sep 17, 2015 712.09 724.05 707.59 713.53 0 +0.54(+0.08%)
Sep 16, 2015 702.21 715.91 701.18 713.00 0 +17.30(+2.49%)
Sep 15, 2015 690.95 700.43 689.88 695.69 0 +6.32(+0.92%)
Sep 14, 2015 687.93 691.92 681.90 689.37 0 -2.51(-0.36%)
Sep 11, 2015 689.94 693.40 684.70 691.88 0 -0.25(-0.04%)
Sep 10, 2015 692.46 696.26 682.55 692.12 0 +5.33(+0.78%)
Sep 09, 2015 707.48 712.47 685.32 686.79 0 -13.36(-1.91%)
Sep 08, 2015 701.78 703.43 693.46 700.14 0 +10.00(+1.45%)
Sep 04, 2015 690.15 690.15 690.15 690.15 0 -15.06(-2.14%)
Sep 03, 2015 705.39 716.66 700.63 705.21 0 +2.69(+0.38%)
Sep 02, 2015 706.55 708.20 690.48 702.51 0 -30.19(-4.12%)
Sep 01, 2015 744.21 750.18 726.09 732.71 0 +7.58(+1.05%)
Aug 31, 2015 714.19 727.39 702.73 725.13 0 +3.66(+0.51%)
Aug 28, 2015 710.38 729.22 708.22 721.46 0 +9.52(+1.34%)
Aug 27, 2015 695.56 714.03 690.12 711.94 0 +30.41(+4.46%)
Aug 26, 2015 674.37 687.09 658.25 681.53 0 +23.85(+3.63%)
Aug 25, 2015 689.05 690.11 654.85 657.68 0 -5.61(-0.85%)
Aug 24, 2015 657.49 689.28 645.09 663.28 0 -34.61(-4.96%)
Aug 21, 2015 717.98 724.36 697.17 697.90 0 -24.20(-3.35%)
Aug 20, 2015 732.14 738.32 721.97 722.09 0 -12.96(-1.76%)
Aug 19, 2015 747.81 749.01 731.29 735.05 0 -17.88(-2.37%)
Aug 18, 2015 754.05 758.05 748.46 752.93 0 -4.60(-0.61%)
Aug 17, 2015 756.19 763.65 749.88 757.53 0 -4.64(-0.61%)
Aug 14, 2015 762.89 769.21 759.13 762.17 0 -2.34(-0.31%)
Aug 13, 2015 767.31 772.84 760.71 764.51 0 -9.34(-1.21%)
Aug 12, 2015 760.53 775.45 756.80 773.84 0 +7.47(+0.97%)
Aug 11, 2015 759.48 770.09 752.86 766.37 0 -5.33(-0.69%)
Aug 10, 2015 755.97 772.68 754.41 771.70 0 +16.94(+2.24%)
Aug 07, 2015 762.21 767.78 752.45 754.76 0 -10.92(-1.43%)
Aug 06, 2015 752.91 767.75 749.63 765.68 0 +11.20(+1.49%)
Aug 05, 2015 763.92 768.26 752.56 754.48 0 -1.73(-0.23%)
Aug 04, 2015 762.57 769.28 752.97 756.21 0 -5.77(-0.76%)
Aug 03, 2015 770.03 772.27 758.39 761.98 0 -13.14(-1.69%)
Jul 31, 2015 795.21 796.96 771.52 775.12 0 -25.55(-3.19%)
Jul 30, 2015 804.07 807.06 795.95 800.66 0 +4.56(+0.57%)
Jul 29, 2015 786.33 798.54 782.55 796.11 0 +5.87(+0.74%)
Jul 28, 2015 769.03 793.60 766.57 790.23 0 +25.39(+3.32%)
Jul 27, 2015 767.22 773.89 760.86 764.84 0 -7.37(-0.96%)
Jul 24, 2015 783.85 785.96 769.63 772.21 0 -15.97(-2.03%)
Jul 23, 2015 791.05 795.71 783.13 788.18 0 -4.94(-0.62%)
Jul 22, 2015 795.95 799.40 790.13 793.13 0 -3.81(-0.48%)
Jul 21, 2015 796.84 803.78 793.02 796.93 0 +1.91(+0.24%)
Jul 20, 2015 799.34 801.86 792.22 795.02 0 -7.39(-0.92%)
Jul 17, 2015 806.67 808.68 796.89 802.41 0 -6.35(-0.79%)
Jul 16, 2015 809.84 813.89 806.06 808.76 0 +1.97(+0.24%)
Jul 15, 2015 810.07 815.49 803.35 806.79 0 -7.65(-0.94%)
Jul 14, 2015 805.58 816.60 803.99 814.44 0 +9.00(+1.12%)
Jul 13, 2015 802.53 807.69 800.23 805.45 0 +1.65(+0.20%)
Jul 10, 2015 805.29 808.55 798.42 803.80 0 +7.67(+0.96%)
Jul 09, 2015 806.53 809.44 795.16 796.12 0 +0.16(+0.02%)
Jul 08, 2015 802.93 808.29 794.12 795.97 0 -11.41(-1.41%)
Jul 07, 2015 798.75 810.21 789.95 807.38 0 +3.05(+0.38%)
Jul 06, 2015 804.71 810.62 800.63 804.33 0 -9.28(-1.14%)
Jul 02, 2015 813.61 813.61 813.61 813.61 0 +5.50(+0.68%)
Jul 01, 2015 816.41 818.52 804.85 808.11 0 -8.31(-1.02%)
Jun 30, 2015 821.75 827.82 811.78 816.42 0 -0.87(-0.11%)
Jun 29, 2015 819.61 825.42 815.96 817.29 0 -14.25(-1.71%)
Jun 26, 2015 830.13 833.67 826.19 831.54 0 -0.37(-0.04%)
Jun 25, 2015 841.46 842.20 831.23 831.91 0 -7.11(-0.85%)
Jun 24, 2015 841.98 847.52 838.55 839.02 0 -2.15(-0.26%)
Jun 23, 2015 840.52 844.07 835.84 841.17 0 -1.41(-0.17%)
Jun 22, 2015 843.53 846.67 838.68 842.58 0 +3.71(+0.44%)
Jun 19, 2015 840.05 844.72 837.10 838.87 0 -4.26(-0.51%)
Jun 18, 2015 841.33 850.14 838.12 843.13 0 +4.39(+0.52%)
Jun 17, 2015 843.06 845.58 834.41 838.74 0 -0.73(-0.09%)
Jun 16, 2015 831.19 841.12 827.88 839.47 0 +7.23(+0.87%)
Jun 15, 2015 829.55 835.43 826.85 832.24 0 -2.64(-0.32%)
Jun 12, 2015 840.09 841.64 832.41 834.89 0 -11.83(-1.40%)
Jun 11, 2015 850.49 853.58 843.85 846.72 0 -3.14(-0.37%)
Jun 10, 2015 855.00 857.08 846.67 849.86 0 +9.18(+1.09%)
Jun 09, 2015 844.33 848.97 838.27 840.68 0 -2.07(-0.25%)
Jun 08, 2015 841.74 848.39 836.02 842.75 0 +0.10(+0.01%)
Jun 05, 2015 838.97 851.48 837.34 842.65 0 -0.31(-0.04%)
Jun 04, 2015 847.41 851.01 839.38 842.97 0 -8.91(-1.05%)
Jun 03, 2015 854.82 860.92 850.35 851.88 0 -2.85(-0.33%)
Jun 02, 2015 853.81 859.56 850.61 854.73 0 +2.64(+0.31%)
Jun 01, 2015 854.46 857.18 847.82 852.09 0 -3.99(-0.47%)
May 29, 2015 857.41 861.87 852.91 856.08 0 -1.83(-0.21%)
May 28, 2015 858.17 862.33 852.31 857.92 0 -1.34(-0.16%)
May 27, 2015 858.86 865.49 854.48 859.26 0 -0.02(-0.00%)
May 26, 2015 866.23 869.28 855.46 859.28 0 -14.83(-1.70%)
May 22, 2015 874.10 874.10 874.10 874.10 0 -8.07(-0.91%)
May 21, 2015 882.43 886.19 878.71 882.18 0 +4.58(+0.52%)
May 20, 2015 879.60 881.57 873.68 877.59 0 +1.78(+0.20%)
May 19, 2015 877.98 882.66 871.21 875.81 0 -6.79(-0.77%)
May 18, 2015 887.06 889.05 880.77 882.60 0 -9.25(-1.04%)
May 15, 2015 886.26 895.00 882.62 891.85 0 +0.26(+0.03%)
May 14, 2015 892.57 898.31 888.58 891.58 0 +3.82(+0.43%)
May 13, 2015 893.30 897.63 885.29 887.77 0 -4.49(-0.50%)
May 12, 2015 890.81 897.51 887.73 892.26 0 +0.29(+0.03%)
May 11, 2015 903.06 904.47 889.11 891.97 0 -13.37(-1.48%)
May 08, 2015 900.26 906.55 890.95 905.34 0 +18.05(+2.03%)
May 07, 2015 891.17 893.57 880.04 887.28 0 -8.52(-0.95%)
May 06, 2015 908.22 911.49 891.28 895.81 0 -3.18(-0.35%)
May 05, 2015 911.90 915.04 897.97 898.99 0 -5.29(-0.58%)
May 04, 2015 908.82 913.06 901.81 904.28 0 +0.45(+0.05%)
May 01, 2015 900.03 908.72 891.66 903.82 0 +4.17(+0.46%)
Apr 30, 2015 907.05 910.12 893.29 899.66 0 -2.13(-0.24%)
Apr 29, 2015 895.16 905.31 891.34 901.78 0 +3.32(+0.37%)
Apr 28, 2015 892.70 900.51 889.48 898.46 0 +8.07(+0.91%)
Apr 27, 2015 894.57 897.66 888.38 890.39 0 +0.29(+0.03%)
Apr 24, 2015 891.54 894.35 885.07 890.10 0 -3.38(-0.38%)
Apr 23, 2015 891.86 900.76 890.02 893.48 0 +3.96(+0.45%)
Apr 22, 2015 888.96 894.28 881.74 889.52 0 +2.41(+0.27%)
Apr 21, 2015 892.33 896.26 884.37 887.11 0 -5.32(-0.60%)
Apr 20, 2015 890.92 902.22 889.01 892.42 0 +3.92(+0.44%)
Apr 17, 2015 888.37 892.29 880.71 888.50 0 -7.84(-0.87%)
Apr 16, 2015 895.75 902.62 887.51 896.34 0 +1.22(+0.14%)
Apr 15, 2015 884.75 898.63 882.24 895.12 0 +18.73(+2.14%)
Apr 14, 2015 869.50 882.43 866.84 876.39 0 +14.19(+1.65%)
Apr 13, 2015 868.17 871.58 860.86 862.19 0 -2.23(-0.26%)
Apr 10, 2015 863.88 869.59 858.39 864.42 0 +4.55(+0.53%)
Apr 09, 2015 853.86 862.29 850.68 859.87 0 +2.69(+0.31%)
Apr 08, 2015 873.26 874.10 853.74 857.19 0 -19.09(-2.18%)
Apr 07, 2015 869.52 881.89 866.74 876.27 0 +8.36(+0.96%)
Apr 06, 2015 865.26 874.17 856.92 867.91 0 +11.30(+1.32%)
Apr 02, 2015 856.62 856.62 856.62 856.62 0 +2.97(+0.35%)
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.