Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 108.69 108.81 108.02 108.60 6,898,640 -0.03(-0.03%)
Jul 28, 2017 108.65 108.86 108.34 108.63 4,923,905 -0.04(-0.04%)
Jul 27, 2017 106.39 108.67 106.14 108.67 10,596,292 +3.02(+2.86%)
Jul 26, 2017 105.26 105.74 105.03 105.65 4,199,510 +0.51(+0.49%)
Jul 25, 2017 104.92 105.14 5,460,628 -0.57(-0.54%)
Jul 24, 2017 106.01 106.24 105.61 105.71 4,671,593 -0.09(-0.08%)
Jul 21, 2017 105.81 106.03 105.52 105.80 4,381,416 -0.27(-0.25%)
Jul 20, 2017 105.70 106.41 105.46 106.06 6,261,103 +0.53(+0.51%)
Jul 19, 2017 104.85 105.58 104.77 105.53 5,860,115 +1.06(+1.01%)
Jul 18, 2017 103.34 104.52 103.05 104.47 5,807,843 +0.95(+0.92%)
Jul 17, 2017 103.90 104.15 103.45 103.53 4,022,353 -0.30(-0.29%)
Jul 14, 2017 103.17 103.94 103.17 103.82 4,423,721 +0.79(+0.77%)
Jul 13, 2017 103.19 104.07 102.78 103.03 5,404,618 -0.09(-0.09%)
Jul 12, 2017 103.08 103.39 102.39 103.12 5,266,723 +0.53(+0.52%)
Jul 11, 2017 102.35 102.93 101.94 102.59 4,613,032 +0.25(+0.24%)
Jul 10, 2017 102.05 102.66 101.63 102.34 4,475,303 +0.27(+0.26%)
Jul 07, 2017 102.26 102.48 101.48 102.07 6,104,633 -0.03(-0.03%)
Jul 06, 2017 103.35 103.43 101.70 102.10 8,796,898 -2.25(-2.16%)
Jul 05, 2017 106.53 106.55 104.02 104.36 8,147,089 -1.81(-1.70%)
Jul 03, 2017 105.47 107.31 105.47 106.16 5,465,526 +1.20(+1.14%)
Jun 30, 2017 104.97 105.27 104.23 104.97 5,176,287 +0.53(+0.51%)
Jun 29, 2017 105.51 106.11 104.06 104.43 7,357,481 -1.14(-1.08%)
Jun 28, 2017 104.74 106.24 103.26 105.57 7,970,640 +1.43(+1.38%)
Jun 27, 2017 104.06 104.86 103.87 104.14 5,764,066 -0.16(-0.15%)
Jun 26, 2017 103.34 104.57 103.30 104.30 5,938,670 +1.20(+1.16%)
Jun 23, 2017 102.58 103.32 101.92 103.10 18,369,654 +0.14(+0.13%)
Jun 22, 2017 103.45 103.50 102.83 102.96 6,230,444 -0.57(-0.55%)
Jun 21, 2017 103.13 103.81 102.29 103.53 7,860,506 +0.85(+0.83%)
Jun 20, 2017 103.80 104.03 102.56 102.69 7,991,896 -1.41(-1.36%)
Jun 19, 2017 104.33 104.72 103.92 104.10 6,028,859 -0.14(-0.13%)
Jun 16, 2017 105.00 105.07 103.50 104.24 8,789,489 -0.46(-0.44%)
Jun 15, 2017 104.66 104.88 103.96 104.70 5,374,789 -0.16(-0.15%)
Jun 14, 2017 105.66 105.72 104.48 104.86 4,839,458 -0.41(-0.39%)
Jun 13, 2017 105.85 105.97 104.88 105.27 4,978,646 -0.48(-0.45%)
Jun 12, 2017 104.34 105.91 104.61 105.75 8,147,817 +1.40(+1.34%)
Jun 09, 2017 103.02 104.64 102.82 104.34 9,507,304 +1.28(+1.25%)
Jun 08, 2017 104.29 102.90 103.06 11,136,000 -1.58(-1.51%)
Jun 07, 2017 104.51 104.97 104.27 104.64 5,848,291 +0.42(+0.40%)
Jun 06, 2017 104.89 104.91 103.35 104.23 9,706,643 -1.01(-0.96%)
Jun 05, 2017 105.75 105.92 104.83 105.23 6,450,346 -0.65(-0.62%)
Jun 02, 2017 107.15 107.33 105.66 105.89 11,009,790 -1.02(-0.95%)
Jun 01, 2017 106.43 106.90 105.88 106.90 5,979,554 +0.27(+0.25%)
May 31, 2017 107.09 107.34 106.34 106.64 10,085,417 -0.39(-0.37%)
May 30, 2017 107.18 107.29 106.65 107.03 4,872,108 -0.07(-0.06%)
May 26, 2017 106.41 107.18 106.18 107.10 6,313,000 +1.13(+1.06%)
May 25, 2017 106.82 106.82 105.49 105.97 8,127,944 -0.44(-0.41%)
May 24, 2017 105.86 106.52 105.64 106.41 4,459,021 +0.68(+0.65%)
May 23, 2017 106.38 106.50 105.62 105.73 7,634,603 -0.60(-0.57%)
May 22, 2017 106.35 106.89 106.11 106.33 5,554,158 +0.11(+0.10%)
May 19, 2017 105.47 106.56 105.41 106.22 6,414,092 +0.83(+0.79%)
May 18, 2017 104.70 106.01 104.70 105.39 6,611,450 +0.37(+0.35%)
May 17, 2017 106.68 105.34 103.96 105.03 12,918,961 -1.65(-1.55%)
May 16, 2017 107.81 107.91 106.52 106.68 10,164,995 -1.14(-1.05%)
May 15, 2017 108.41 108.75 107.80 107.81 6,314,408 -0.55(-0.51%)
May 12, 2017 108.47 108.56 107.95 108.37 5,129,587 +0.11(+0.10%)
May 11, 2017 108.42 108.68 107.19 108.26 8,119,297 -0.08(-0.07%)
May 10, 2017 107.68 108.34 106.82 108.34 17,267,316 -2.38(-2.15%)
May 09, 2017 110.20 110.79 109.02 110.72 9,438,611 +0.64(+0.58%)
May 08, 2017 111.03 111.03 109.66 110.08 6,051,421 -0.56(-0.51%)
May 05, 2017 110.14 110.80 109.58 110.64 5,943,109 +0.81(+0.74%)
May 04, 2017 109.25 109.96 107.74 109.83 10,821,426 -0.44(-0.40%)
May 03, 2017 112.65 112.71 109.84 110.27 11,660,994 -2.72(-2.40%)
May 02, 2017 113.48 113.60 112.31 112.99 6,685,220 -0.36(-0.31%)
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.