Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 102.32 102.37 100.75 100.82 1,671,323 -0.57(-0.56%)
Jun 29, 2017 103.57 103.81 100.00 101.39 2,347,016 -2.89(-2.77%)
Jun 28, 2017 103.69 104.86 101.54 104.28 1,642,391 +1.36(+1.32%)
Jun 27, 2017 105.58 106.45 102.50 102.92 2,269,652 -3.20(-3.02%)
Jun 26, 2017 107.76 109.07 105.31 106.12 1,873,414 -1.63(-1.51%)
Jun 23, 2017 108.76 107.75 3,666,203 +0.97(+0.91%)
Jun 22, 2017 105.72 107.26 104.55 106.78 2,327,895 +1.09(+1.03%)
Jun 21, 2017 105.88 106.56 104.82 105.69 2,645,590 +0.76(+0.72%)
Jun 20, 2017 106.01 107.11 104.30 104.93 1,955,990 -1.23(-1.16%)
Jun 19, 2017 105.60 106.70 105.16 106.16 2,481,454 +1.28(+1.22%)
Jun 16, 2017 105.50 105.92 103.63 104.88 2,566,153 -0.70(-0.66%)
Jun 15, 2017 104.77 106.04 103.48 105.58 1,824,788 -0.62(-0.58%)
Jun 14, 2017 108.52 108.65 105.02 106.20 1,974,481 -1.35(-1.26%)
Jun 13, 2017 107.60 108.24 105.18 107.55 2,269,520 +0.11(+0.10%)
Jun 12, 2017 104.21 108.62 100.70 107.44 5,134,335 +1.49(+1.41%)
Jun 09, 2017 111.16 111.70 103.62 105.95 3,025,574 -5.17(-4.65%)
Jun 08, 2017 111.51 111.95 110.20 111.12 2,028,936 -0.05(-0.04%)
Jun 07, 2017 111.38 112.08 110.60 111.17 2,030,080 -0.28(-0.25%)
Jun 06, 2017 110.40 112.27 110.19 111.45 2,444,783 +0.57(+0.51%)
Jun 05, 2017 112.74 113.14 110.23 110.88 4,008,006 -2.03(-1.80%)
Jun 02, 2017 113.78 113.88 111.76 112.91 2,215,115 -0.12(-0.11%)
Jun 01, 2017 111.72 113.12 110.94 113.03 2,322,626 +1.26(+1.13%)
May 31, 2017 113.40 113.92 111.50 111.77 3,222,617 -1.39(-1.23%)
May 30, 2017 112.80 113.66 112.26 113.16 2,560,171 +0.13(+0.12%)
May 26, 2017 114.24 114.42 112.87 113.03 2,109,782 -0.86(-0.76%)
May 25, 2017 112.97 114.68 112.97 113.89 2,540,209 +1.41(+1.25%)
May 24, 2017 113.86 114.06 111.85 112.48 3,317,361 -0.49(-0.43%)
May 23, 2017 113.25 114.25 112.43 112.97 2,638,273 -0.39(-0.34%)
May 22, 2017 109.80 114.02 109.76 113.36 4,151,873 +3.45(+3.14%)
May 19, 2017 108.00 112.18 106.87 109.91 10,091,614 +14.08(+14.69%)
May 18, 2017 94.04 96.25 93.07 95.83 2,871,229 +1.86(+1.98%)
May 17, 2017 96.87 97.92 93.87 93.97 3,054,125 -4.06(-4.14%)
May 16, 2017 97.24 98.05 96.55 98.03 1,800,173 +1.40(+1.45%)
May 15, 2017 95.73 97.19 95.69 96.63 2,762,329 +1.24(+1.30%)
May 12, 2017 95.27 95.68 94.76 95.39 1,511,380 -0.02(-0.02%)
May 11, 2017 95.50 95.90 93.87 95.41 1,974,055 -0.46(-0.48%)
May 10, 2017 94.75 96.30 94.54 95.87 2,031,613 +1.13(+1.19%)
May 09, 2017 94.41 95.30 93.99 94.74 2,615,050 +1.35(+1.45%)
May 08, 2017 93.37 93.66 93.08 93.39 1,313,377 +0.15(+0.16%)
May 05, 2017 92.32 93.47 92.18 93.24 2,147,594 -0.01(-0.01%)
May 04, 2017 93.41 93.99 92.93 93.25 1,496,342 -0.10(-0.11%)
May 03, 2017 93.42 93.94 92.85 93.35 2,250,591 -0.10(-0.11%)
May 02, 2017 92.22 93.48 91.29 93.45 1,706,232 +1.47(+1.60%)
May 01, 2017 91.75 92.71 91.27 91.98 1,845,196 +1.91(+2.12%)
Apr 28, 2017 90.77 90.77 89.20 90.07 1,628,866 -0.56(-0.62%)
Apr 27, 2017 90.66 90.77 90.04 90.63 1,168,152 +0.40(+0.44%)
Apr 26, 2017 90.31 90.54 89.44 90.23 1,615,980 -0.09(-0.10%)
Apr 25, 2017 90.80 90.80 89.81 90.32 1,761,537 +0.18(+0.20%)
Apr 24, 2017 89.70 90.94 89.64 90.14 2,439,751 +1.56(+1.76%)
Apr 21, 2017 88.63 88.88 88.10 88.58 2,111,419 +0.17(+0.19%)
Apr 20, 2017 88.30 88.82 87.16 88.41 1,594,459 +0.48(+0.55%)
Apr 19, 2017 86.79 88.59 86.60 87.93 2,375,609 +1.52(+1.76%)
Apr 18, 2017 85.39 86.53 85.08 86.41 1,321,886 +0.42(+0.49%)
Apr 17, 2017 85.37 86.25 85.29 85.99 1,191,388 +1.08(+1.27%)
Apr 13, 2017 85.20 86.18 84.10 84.91 1,970,859 -0.71(-0.83%)
Apr 12, 2017 85.87 86.65 84.99 85.62 2,405,480 -0.37(-0.43%)
Apr 11, 2017 85.35 86.08 84.48 85.99 1,362,210 +0.33(+0.39%)
Apr 10, 2017 84.91 85.88 84.62 85.66 1,292,762 +0.87(+1.03%)
Apr 07, 2017 84.07 84.95 83.55 84.79 1,920,449 +0.72(+0.86%)
Apr 06, 2017 83.49 84.76 82.70 84.07 1,793,653 +0.53(+0.63%)
Apr 05, 2017 85.27 85.79 83.24 83.54 1,885,286 -1.41(-1.66%)
Apr 04, 2017 85.16 85.90 84.58 84.95 1,497,391 -0.44(-0.52%)
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.