Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 88.99 89.21 88.05 89.13 1,914,266 +0.07(+0.08%)
Jul 28, 2016 88.18 89.38 88.18 89.06 1,719,138 +1.08(+1.23%)
Jul 27, 2016 85.76 88.23 85.08 87.98 4,741,617 -1.35(-1.51%)
Jul 26, 2016 88.32 89.49 88.09 89.33 3,149,497 +1.05(+1.19%)
Jul 25, 2016 87.14 88.33 86.52 88.28 1,569,477 +1.20(+1.38%)
Jul 22, 2016 85.42 87.10 84.90 87.08 1,223,786 +1.86(+2.18%)
Jul 21, 2016 85.94 86.23 84.97 85.22 1,287,517 -0.77(-0.90%)
Jul 20, 2016 85.29 86.23 84.80 85.99 733,967 +0.90(+1.06%)
Jul 19, 2016 84.68 85.85 84.68 85.09 904,779 +0.36(+0.42%)
Jul 18, 2016 84.95 85.37 84.57 84.73 796,907 -0.11(-0.13%)
Jul 15, 2016 85.28 85.28 84.35 84.84 640,758 -0.05(-0.06%)
Jul 14, 2016 84.92 85.25 84.36 84.89 702,365 +0.80(+0.95%)
Jul 13, 2016 83.99 84.47 83.15 84.09 1,388,367 +0.12(+0.14%)
Jul 12, 2016 83.99 84.35 83.08 83.97 1,134,412 +0.73(+0.88%)
Jul 11, 2016 83.95 84.39 83.00 83.24 1,276,359 -0.30(-0.36%)
Jul 08, 2016 81.43 83.81 80.69 83.54 1,730,062 +2.85(+3.53%)
Jul 07, 2016 79.55 81.08 79.15 80.69 1,228,618 +1.43(+1.80%)
Jul 05, 2016 80.09 80.87 78.60 79.26 1,087,208 -1.10(-1.37%)
Jul 01, 2016 79.86 80.36 80.36 80.36 1,503,800 +0.27(+0.34%)
Jun 30, 2016 80.77 80.95 79.28 80.09 1,852,356 -0.54(-0.67%)
Jun 29, 2016 79.49 80.67 79.37 80.63 1,564,933 +1.38(+1.74%)
Jun 28, 2016 78.02 79.61 77.85 79.25 2,244,145 +2.23(+2.90%)
Jun 27, 2016 79.59 79.70 76.25 77.02 2,600,429 -3.53(-4.38%)
Jun 24, 2016 82.33 83.50 80.49 80.55 2,358,743 -5.80(-6.72%)
Jun 23, 2016 85.55 86.50 85.22 86.35 1,401,214 +1.24(+1.46%)
Jun 22, 2016 85.40 85.87 84.99 85.11 773,912 -0.13(-0.15%)
Jun 21, 2016 85.54 85.80 84.88 85.24 1,084,890 +0.10(+0.12%)
Jun 20, 2016 84.96 85.67 84.75 85.14 1,220,890 +1.33(+1.59%)
Jun 17, 2016 84.09 84.32 83.42 83.81 1,504,202 -0.61(-0.72%)
Jun 16, 2016 83.99 84.48 83.31 84.42 1,255,939 -0.07(-0.08%)
Jun 15, 2016 85.53 85.85 84.40 84.49 1,332,575 -0.85(-1.00%)
Jun 14, 2016 85.41 85.70 84.90 85.34 1,057,370 -0.19(-0.22%)
Jun 13, 2016 85.53 87.03 85.53 85.53 1,388,786 -0.49(-0.57%)
Jun 10, 2016 86.68 86.99 85.90 86.02 909,624 -1.66(-1.89%)
Jun 09, 2016 87.62 88.15 87.26 87.68 1,079,817 -0.50(-0.57%)
Jun 08, 2016 87.39 88.45 86.48 88.18 1,551,562 +0.89(+1.02%)
Jun 07, 2016 86.16 87.30 85.68 87.29 1,862,934 +1.18(+1.37%)
Jun 06, 2016 85.57 86.22 85.25 86.11 1,292,884 +0.82(+0.96%)
Jun 03, 2016 86.20 86.28 84.80 85.29 873,456 -1.20(-1.39%)
Jun 02, 2016 85.33 86.55 84.28 86.49 1,871,768 +0.68(+0.79%)
Jun 01, 2016 84.71 86.04 84.54 85.81 1,050,500 +0.89(+1.05%)
May 31, 2016 85.72 85.80 84.46 84.92 1,341,548 -0.58(-0.68%)
May 27, 2016 84.71 85.50 85.50 85.50 786,000 +0.64(+0.75%)
May 26, 2016 83.77 85.47 83.62 84.86 1,676,790 +1.72(+2.07%)
May 25, 2016 85.91 86.00 82.99 83.14 3,029,287 -2.75(-3.20%)
May 24, 2016 84.36 86.00 84.04 85.89 1,382,691 +2.21(+2.64%)
May 23, 2016 83.30 85.00 83.20 83.68 1,676,024 +0.47(+0.56%)
May 20, 2016 82.69 83.38 82.32 83.21 1,081,264 +0.97(+1.18%)
May 19, 2016 82.46 82.72 81.14 82.24 1,016,271 -0.50(-0.60%)
May 18, 2016 82.27 83.05 81.74 82.74 938,801 +0.44(+0.53%)
May 17, 2016 82.96 83.10 81.88 82.30 998,421 -0.69(-0.83%)
May 16, 2016 82.45 83.61 82.13 82.99 1,348,738 +0.75(+0.91%)
May 13, 2016 82.72 83.44 82.11 82.24 687,349 -0.69(-0.83%)
May 12, 2016 83.24 83.71 81.92 82.93 866,146 +0.29(+0.35%)
May 11, 2016 83.05 83.91 82.62 82.64 709,888 -0.82(-0.98%)
May 10, 2016 81.72 83.54 81.72 83.46 1,450,760 +2.05(+2.52%)
May 09, 2016 80.86 82.00 80.22 81.41 832,255 +0.17(+0.21%)
May 06, 2016 79.98 81.26 79.81 81.24 1,037,338 +0.98(+1.22%)
May 05, 2016 80.48 80.91 79.80 80.26 1,850,744 +0.06(+0.07%)
May 04, 2016 80.21 80.93 79.59 80.20 923,281 -0.49(-0.61%)
May 03, 2016 81.79 81.97 80.28 80.69 1,074,467 -1.98(-2.40%)
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.