Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 98.37 100.20 97.50 99.95 823,243 +1.42(+1.45%)
Jul 28, 2016 99.34 99.44 97.34 98.53 659,107 -0.84(-0.85%)
Jul 27, 2016 100.47 100.85 98.19 99.37 818,588 -0.64(-0.64%)
Jul 26, 2016 99.44 101.80 99.44 100.01 813,423 +0.51(+0.52%)
Jul 25, 2016 98.52 99.66 97.97 99.50 601,937 +0.79(+0.80%)
Jul 22, 2016 98.08 99.43 96.73 98.70 767,402 +0.20(+0.20%)
Jul 21, 2016 98.84 100.09 97.87 98.51 636,224 -0.58(-0.59%)
Jul 20, 2016 98.01 99.63 98.01 99.09 635,093 +1.90(+1.95%)
Jul 19, 2016 97.91 97.94 96.63 97.19 392,820 -0.79(-0.81%)
Jul 18, 2016 97.53 98.62 96.98 97.98 661,369 +0.55(+0.57%)
Jul 15, 2016 97.96 98.64 97.27 97.43 610,776 -0.26(-0.26%)
Jul 14, 2016 98.84 98.86 97.36 97.69 361,748 +0.19(+0.19%)
Jul 13, 2016 98.36 98.49 96.77 97.50 672,765 -0.81(-0.82%)
Jul 12, 2016 97.79 98.89 97.71 98.31 1,380,344 +1.63(+1.69%)
Jul 11, 2016 96.78 97.79 96.36 96.68 651,361 +0.43(+0.44%)
Jul 08, 2016 95.09 97.12 93.87 96.25 981,261 +2.38(+2.54%)
Jul 07, 2016 93.58 94.56 92.53 93.87 904,282 +0.36(+0.38%)
Jul 06, 2016 91.15 93.53 90.31 93.51 1,079,077 +2.08(+2.27%)
Jul 05, 2016 93.60 93.67 90.73 91.44 851,423 -2.55(-2.71%)
Jul 01, 2016 93.35 93.99 93.99 93.99 872,777 +0.79(+0.85%)
Jun 30, 2016 91.66 93.29 91.04 93.20 1,149,070 +1.39(+1.52%)
Jun 29, 2016 89.65 92.25 89.65 91.80 1,707,418 +3.20(+3.62%)
Jun 28, 2016 86.55 88.77 86.55 88.60 2,125,847 +4.62(+5.50%)
Jun 27, 2016 91.19 91.19 82.88 83.98 4,415,235 -8.55(-9.24%)
Jun 24, 2016 96.06 97.28 92.29 92.52 3,032,390 -9.09(-8.95%)
Jun 23, 2016 100.74 102.23 100.64 101.61 827,087 +1.95(+1.96%)
Jun 22, 2016 100.04 101.64 99.58 99.66 790,337 -0.70(-0.70%)
Jun 21, 2016 100.04 100.52 99.04 100.37 706,717 +1.03(+1.04%)
Jun 20, 2016 97.96 100.73 97.95 99.34 973,291 +1.79(+1.84%)
Jun 17, 2016 95.79 97.78 94.82 97.55 1,114,124 +1.89(+1.97%)
Jun 16, 2016 95.53 95.79 94.23 95.66 858,919 -0.65(-0.68%)
Jun 15, 2016 94.28 98.41 93.96 96.31 1,629,366 +2.97(+3.18%)
Jun 14, 2016 93.62 94.56 92.90 93.34 1,362,504 -0.83(-0.88%)
Jun 13, 2016 95.22 96.06 94.12 94.18 680,409 -1.41(-1.48%)
Jun 10, 2016 96.03 96.04 94.79 95.59 913,916 -0.55(-0.58%)
Jun 09, 2016 95.00 96.32 94.18 96.14 804,968 +0.41(+0.42%)
Jun 08, 2016 96.07 96.63 95.14 95.74 1,004,546 -0.40(-0.41%)
Jun 07, 2016 94.61 96.60 93.50 96.13 819,207 +0.41(+0.42%)
Jun 06, 2016 95.60 96.44 95.03 95.73 766,861 -0.06(-0.06%)
Jun 03, 2016 95.97 96.16 94.74 95.79 620,620 -0.47(-0.49%)
Jun 02, 2016 94.28 96.26 93.94 96.26 1,357,594 +1.86(+1.97%)
Jun 01, 2016 92.57 94.51 92.47 94.40 1,153,822 +1.63(+1.76%)
May 31, 2016 93.04 93.50 92.06 92.77 1,239,077 -0.73(-0.78%)
May 27, 2016 92.93 93.50 93.50 93.50 1,334,241 +0.80(+0.86%)
May 26, 2016 95.08 95.61 92.49 92.70 3,049,936 +3.86(+4.34%)
May 25, 2016 87.82 88.87 86.99 88.84 2,195,180 +0.80(+0.91%)
May 24, 2016 87.28 88.70 86.94 88.04 1,438,434 +0.90(+1.03%)
May 23, 2016 87.79 88.24 86.25 87.14 1,290,094 -0.84(-0.96%)
May 20, 2016 85.97 88.22 84.70 87.98 1,946,196 +2.51(+2.94%)
May 19, 2016 85.27 87.68 84.26 85.47 1,047,406 +0.45(+0.54%)
May 18, 2016 85.01 85.76 83.92 85.02 1,374,699 -0.68(-0.80%)
May 17, 2016 84.39 87.08 83.50 85.70 2,237,005 +0.93(+1.09%)
May 16, 2016 82.96 85.32 82.26 84.77 1,475,532 +2.27(+2.76%)
May 13, 2016 82.43 84.67 81.62 82.50 1,396,883 -0.70(-0.84%)
May 12, 2016 83.10 84.10 81.16 83.20 3,395,560 +1.00(+1.21%)
May 11, 2016 85.64 85.64 82.06 82.20 3,070,091 -6.73(-7.57%)
May 10, 2016 90.34 91.86 88.80 88.93 1,295,548 -1.67(-1.84%)
May 09, 2016 90.47 91.60 89.76 90.60 542,502 +0.25(+0.27%)
May 06, 2016 90.44 91.01 89.43 90.36 1,251,244 -0.10(-0.11%)
May 05, 2016 94.00 94.24 90.15 90.46 1,990,996 -3.99(-4.23%)
May 04, 2016 94.35 95.16 93.82 94.45 742,424 -0.41(-0.43%)
May 03, 2016 95.32 95.79 94.61 94.86 761,439 -0.95(-0.99%)
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.