Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 104.17 104.85 103.90 104.37 757,555 +0.75(+0.72%)
Jul 28, 2017 103.84 104.12 103.04 103.62 491,133 -0.46(-0.44%)
Jul 27, 2017 103.80 104.09 102.78 104.08 489,296 +0.47(+0.45%)
Jul 26, 2017 104.59 104.84 103.40 103.61 564,937 -0.81(-0.78%)
Jul 25, 2017 103.57 104.53 103.04 104.42 483,941 +1.35(+1.31%)
Jul 24, 2017 103.01 103.55 102.36 103.07 556,354 +0.01(+0.01%)
Jul 21, 2017 102.25 103.30 101.87 103.06 551,983 +0.42(+0.41%)
Jul 20, 2017 102.50 103.07 102.12 102.64 561,947 +0.15(+0.15%)
Jul 19, 2017 103.25 103.37 102.19 102.49 510,440 -0.46(-0.45%)
Jul 18, 2017 102.59 103.34 102.40 102.95 718,101 +0.22(+0.21%)
Jul 17, 2017 102.11 103.22 101.95 102.73 546,277 +0.63(+0.62%)
Jul 14, 2017 101.84 102.36 101.04 102.10 531,250 +0.07(+0.07%)
Jul 13, 2017 102.42 102.55 101.47 102.03 633,488 +0.01(+0.01%)
Jul 12, 2017 102.14 102.38 101.19 102.02 845,842 +0.64(+0.63%)
Jul 11, 2017 101.25 101.69 100.59 101.38 658,636 +0.01(+0.01%)
Jul 10, 2017 100.65 101.56 100.48 101.37 540,864 +0.54(+0.54%)
Jul 07, 2017 100.36 101.38 99.97 100.83 793,489 +0.73(+0.73%)
Jul 06, 2017 100.89 101.32 99.97 100.10 984,486 -1.19(-1.17%)
Jul 05, 2017 101.11 101.63 100.73 101.29 975,004 +0.56(+0.56%)
Jul 03, 2017 101.48 101.69 100.56 100.73 738,528 +0.32(+0.32%)
Jun 30, 2017 101.01 101.21 100.32 100.41 1,062,452 -0.29(-0.29%)
Jun 29, 2017 103.25 103.25 99.86 100.70 1,363,823 -2.58(-2.50%)
Jun 28, 2017 103.00 103.83 102.86 103.28 674,718 +0.73(+0.71%)
Jun 27, 2017 105.30 105.61 102.40 102.55 1,401,083 -2.72(-2.58%)
Jun 26, 2017 104.71 105.63 104.40 105.27 1,378,953 +0.89(+0.85%)
Jun 23, 2017 104.00 104.45 103.20 104.38 1,562,751 +0.26(+0.25%)
Jun 22, 2017 103.40 104.72 102.96 104.12 1,535,471 +0.92(+0.89%)
Jun 21, 2017 102.44 103.23 102.33 103.20 803,208 +0.90(+0.88%)
Jun 20, 2017 103.35 103.54 102.28 102.30 896,859 -0.94(-0.91%)
Jun 19, 2017 101.88 103.58 101.56 103.24 1,021,147 +1.90(+1.87%)
Jun 16, 2017 100.86 101.66 100.61 101.34 1,343,125 +0.54(+0.54%)
Jun 15, 2017 99.93 100.97 99.44 100.80 796,447 -0.14(-0.14%)
Jun 14, 2017 100.95 101.42 100.33 100.94 806,652 +0.48(+0.48%)
Jun 13, 2017 99.33 100.55 99.28 100.46 698,287 +1.42(+1.43%)
Jun 12, 2017 99.14 99.18 98.13 99.04 940,347 +0.14(+0.14%)
Jun 09, 2017 99.44 100.33 98.27 98.90 715,272 -0.69(-0.69%)
Jun 08, 2017 99.75 98.15 99.59 695,542 -0.20(-0.20%)
Jun 07, 2017 99.95 100.03 98.36 99.79 913,255 +0.12(+0.12%)
Jun 06, 2017 101.15 101.81 99.24 99.67 1,404,820 -2.11(-2.07%)
Jun 05, 2017 103.14 103.14 101.74 101.78 700,086 -1.17(-1.14%)
Jun 02, 2017 102.84 103.70 102.35 102.95 1,152,519 +0.11(+0.11%)
Jun 01, 2017 101.68 102.90 101.13 102.84 1,329,310 +1.85(+1.83%)
May 31, 2017 100.39 101.03 99.63 100.99 951,761 +0.99(+0.99%)
May 30, 2017 99.56 100.33 99.45 100.00 1,316,441 +0.37(+0.37%)
May 26, 2017 99.10 100.39 98.71 99.63 1,210,014 +0.53(+0.53%)
May 25, 2017 97.86 99.78 97.69 99.10 1,684,016 +1.68(+1.72%)
May 24, 2017 96.89 97.44 96.43 97.42 1,300,741 +0.54(+0.56%)
May 23, 2017 96.48 97.50 95.52 96.88 1,205,391 +0.89(+0.93%)
May 22, 2017 95.99 96.35 95.82 95.99 1,246,575 +0.39(+0.41%)
May 19, 2017 96.08 96.13 95.54 95.60 1,140,212 -0.02(-0.02%)
May 18, 2017 94.20 95.97 93.84 95.62 1,197,354 +1.12(+1.19%)
May 17, 2017 95.94 95.19 93.70 94.50 1,393,339 -1.44(-1.50%)
May 16, 2017 96.55 96.66 95.76 95.94 957,899 -0.30(-0.31%)
May 15, 2017 95.41 96.28 95.23 96.24 1,252,307 +1.15(+1.21%)
May 12, 2017 96.05 96.11 94.77 95.09 1,085,457 -1.13(-1.17%)
May 11, 2017 96.10 96.52 95.10 96.22 1,592,336 -0.19(-0.20%)
May 10, 2017 96.64 96.79 95.92 96.41 1,472,225 -0.26(-0.27%)
May 09, 2017 97.00 97.67 96.24 96.67 1,738,603 +0.70(+0.73%)
May 08, 2017 95.78 96.18 95.22 95.97 881,022 -0.10(-0.10%)
May 05, 2017 95.88 96.58 95.70 96.07 2,530,540 +0.44(+0.46%)
May 04, 2017 96.37 96.77 95.39 95.63 1,290,052 -0.35(-0.36%)
May 03, 2017 96.04 96.28 95.70 95.98 1,653,659 +0.00(+0.00%)
May 02, 2017 95.84 96.19 94.76 95.98 1,632,742 +0.25(+0.26%)
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.