Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 106.78 107.45 105.03 106.62 984,817 -0.16(-0.15%)
Aug 30, 2016 107.58 107.40 105.69 106.78 797,228 -0.80(-0.74%)
Aug 29, 2016 106.32 108.56 106.23 107.58 622,752 +1.14(+1.07%)
Aug 26, 2016 106.79 109.02 105.48 106.44 1,328,937 +0.21(+0.20%)
Aug 25, 2016 109.01 110.57 104.05 106.23 2,478,757 -1.43(-1.33%)
Aug 24, 2016 108.83 108.84 106.39 107.67 1,566,891 -0.72(-0.67%)
Aug 23, 2016 107.37 109.46 106.76 108.39 1,308,044 +2.31(+2.17%)
Aug 22, 2016 106.66 106.86 105.48 106.08 750,019 -0.72(-0.68%)
Aug 19, 2016 105.00 107.09 104.92 106.81 895,858 +1.47(+1.40%)
Aug 18, 2016 104.15 105.88 103.85 105.33 965,865 +1.43(+1.38%)
Aug 17, 2016 103.80 104.53 102.86 103.90 866,232 -0.13(-0.12%)
Aug 16, 2016 103.89 104.47 103.21 104.03 493,333 +0.13(+0.12%)
Aug 15, 2016 102.92 104.37 102.92 103.90 424,512 +1.04(+1.01%)
Aug 12, 2016 101.49 103.08 101.20 102.86 651,861 +0.94(+0.92%)
Aug 11, 2016 100.83 102.77 98.66 101.92 1,557,612 +4.86(+5.00%)
Aug 10, 2016 96.71 98.46 96.19 97.07 633,382 +1.53(+1.60%)
Aug 09, 2016 96.93 97.07 95.35 95.53 613,866 -1.89(-1.94%)
Aug 08, 2016 97.98 99.28 97.15 97.42 595,988 -0.13(-0.13%)
Aug 05, 2016 96.28 98.09 95.52 97.55 826,547 +2.14(+2.24%)
Aug 04, 2016 95.05 96.93 95.05 95.41 668,532 +0.77(+0.82%)
Aug 03, 2016 93.91 95.17 91.81 94.64 1,361,967 -0.81(-0.85%)
Aug 02, 2016 98.67 98.67 95.11 95.45 645,206 -3.37(-3.41%)
Aug 01, 2016 99.75 100.02 98.24 98.83 694,217 -1.13(-1.13%)
Jul 29, 2016 98.37 100.20 97.50 99.95 823,215 +1.42(+1.45%)
Jul 28, 2016 99.34 99.44 97.34 98.53 659,084 -0.84(-0.85%)
Jul 27, 2016 100.48 100.86 98.19 99.37 818,560 -0.64(-0.64%)
Jul 26, 2016 99.44 101.80 99.44 100.01 813,395 +0.51(+0.52%)
Jul 25, 2016 98.52 99.67 97.98 99.50 601,916 +0.79(+0.80%)
Jul 22, 2016 98.09 99.43 96.73 98.71 767,375 +0.20(+0.20%)
Jul 21, 2016 98.85 100.09 97.88 98.51 636,202 -0.58(-0.59%)
Jul 20, 2016 98.02 99.64 98.02 99.09 635,071 +1.90(+1.95%)
Jul 19, 2016 97.92 97.95 96.63 97.19 392,807 -0.79(-0.81%)
Jul 18, 2016 97.53 98.62 96.98 97.99 661,346 +0.55(+0.57%)
Jul 15, 2016 97.97 98.64 97.27 97.43 610,755 -0.26(-0.26%)
Jul 14, 2016 98.85 98.87 97.36 97.69 361,736 +0.19(+0.19%)
Jul 13, 2016 98.36 98.49 96.77 97.50 672,742 -0.81(-0.82%)
Jul 12, 2016 97.79 98.90 97.71 98.31 1,380,296 +1.63(+1.69%)
Jul 11, 2016 96.78 97.79 96.36 96.68 651,339 +0.43(+0.44%)
Jul 08, 2016 95.10 97.13 93.87 96.26 981,228 +2.38(+2.54%)
Jul 07, 2016 93.58 94.56 92.54 93.87 904,250 +0.36(+0.38%)
Jul 06, 2016 91.15 93.54 90.31 93.52 1,079,040 +2.08(+2.27%)
Jul 05, 2016 93.60 93.67 90.74 91.44 851,393 -2.55(-2.71%)
Jul 01, 2016 93.36 93.99 93.99 93.99 872,747 +0.79(+0.85%)
Jun 30, 2016 91.67 93.30 91.04 93.20 1,149,030 +1.39(+1.52%)
Jun 29, 2016 89.65 92.25 89.65 91.80 1,707,359 +3.20(+3.62%)
Jun 28, 2016 86.55 88.77 86.55 88.60 2,125,774 +4.62(+5.50%)
Jun 27, 2016 91.19 91.19 82.88 83.98 4,415,083 -8.55(-9.24%)
Jun 24, 2016 96.07 97.28 92.29 92.53 3,032,286 -9.09(-8.94%)
Jun 23, 2016 100.75 102.23 100.65 101.62 827,059 +1.95(+1.95%)
Jun 22, 2016 100.04 101.65 99.58 99.67 790,310 -0.70(-0.70%)
Jun 21, 2016 100.04 100.52 99.04 100.37 706,692 +1.03(+1.04%)
Jun 20, 2016 97.97 100.74 97.96 99.34 973,257 +1.79(+1.84%)
Jun 17, 2016 95.79 97.78 94.82 97.55 1,114,086 +1.89(+1.97%)
Jun 16, 2016 95.53 95.79 94.24 95.66 858,889 -0.65(-0.68%)
Jun 15, 2016 94.29 98.41 93.96 96.31 1,629,310 +2.97(+3.18%)
Jun 14, 2016 93.62 94.56 92.90 93.35 1,362,457 -0.83(-0.88%)
Jun 13, 2016 95.23 96.07 94.12 94.18 680,386 -1.41(-1.48%)
Jun 10, 2016 96.04 96.05 94.79 95.59 913,885 -0.55(-0.58%)
Jun 09, 2016 95.00 96.32 94.18 96.15 804,940 +0.41(+0.42%)
Jun 08, 2016 96.08 96.63 95.15 95.74 1,004,511 -0.40(-0.41%)
Jun 07, 2016 94.61 96.60 93.50 96.14 819,179 +0.41(+0.42%)
Jun 06, 2016 95.60 96.44 95.03 95.73 766,834 -0.06(-0.06%)
Jun 03, 2016 95.97 96.17 94.74 95.79 620,598 -0.47(-0.49%)
Jun 02, 2016 94.29 96.27 93.94 96.27 1,357,547 +1.86(+1.97%)
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.