Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 106.84 110.74 106.78 109.33 1,629,535 +3.80(+3.60%)
Sep 29, 2016 105.35 107.11 105.04 105.53 896,104 -0.17(-0.16%)
Sep 28, 2016 105.48 105.92 104.62 105.69 547,807 +0.45(+0.43%)
Sep 27, 2016 104.72 106.12 103.92 105.24 710,506 +0.56(+0.54%)
Sep 26, 2016 107.01 107.17 104.61 104.68 609,183 -2.77(-2.58%)
Sep 23, 2016 107.61 108.86 107.39 107.45 505,831 -0.21(-0.19%)
Sep 22, 2016 108.58 108.81 106.79 107.65 778,275 -0.47(-0.43%)
Sep 21, 2016 106.94 108.35 106.75 108.12 849,130 +1.39(+1.31%)
Sep 20, 2016 107.64 108.61 106.25 106.72 561,924 -0.18(-0.17%)
Sep 19, 2016 106.97 107.64 106.01 106.90 836,678 +0.85(+0.80%)
Sep 16, 2016 105.52 106.30 104.99 106.05 939,353 -0.29(-0.27%)
Sep 15, 2016 104.61 106.45 104.15 106.34 864,613 +0.54(+0.51%)
Sep 14, 2016 105.36 107.44 105.25 105.79 885,048 +0.20(+0.19%)
Sep 13, 2016 106.51 107.64 104.82 105.60 718,526 -1.90(-1.77%)
Sep 12, 2016 106.19 107.82 105.27 107.50 899,199 +1.48(+1.40%)
Sep 09, 2016 106.64 107.29 105.36 106.01 922,078 -1.60(-1.49%)
Sep 08, 2016 108.02 109.23 107.37 107.61 793,461 -1.41(-1.29%)
Sep 07, 2016 107.38 109.24 106.94 109.02 876,360 +1.78(+1.66%)
Sep 06, 2016 107.41 107.76 106.16 107.24 771,691 -0.17(-0.16%)
Sep 02, 2016 107.09 107.41 107.41 107.41 515,173 +0.38(+0.35%)
Sep 01, 2016 106.69 107.65 105.91 107.03 758,164 +0.42(+0.39%)
Aug 31, 2016 106.77 107.45 105.02 106.61 984,851 -0.16(-0.15%)
Aug 30, 2016 107.58 107.40 105.69 106.77 797,256 -0.80(-0.75%)
Aug 29, 2016 106.32 108.55 106.23 107.58 622,774 +1.14(+1.07%)
Aug 26, 2016 106.78 109.01 105.47 106.44 1,328,982 +0.21(+0.20%)
Aug 25, 2016 109.01 110.56 104.04 106.23 2,478,842 -1.44(-1.33%)
Aug 24, 2016 108.83 108.84 106.39 107.66 1,566,945 -0.72(-0.67%)
Aug 23, 2016 107.37 109.45 106.75 108.39 1,308,089 +2.30(+2.17%)
Aug 22, 2016 106.66 106.85 105.48 106.08 750,045 -0.72(-0.68%)
Aug 19, 2016 105.00 107.08 104.92 106.81 895,888 +1.47(+1.40%)
Aug 18, 2016 104.14 105.88 103.85 105.33 965,899 +1.43(+1.38%)
Aug 17, 2016 103.80 104.53 102.86 103.90 866,261 -0.13(-0.12%)
Aug 16, 2016 103.89 104.46 103.20 104.03 493,350 +0.13(+0.12%)
Aug 15, 2016 102.92 104.36 102.92 103.90 424,527 +1.04(+1.01%)
Aug 12, 2016 101.48 103.08 101.20 102.86 651,884 +0.94(+0.92%)
Aug 11, 2016 100.82 102.77 98.66 101.92 1,557,665 +4.86(+5.00%)
Aug 10, 2016 96.71 98.46 96.18 97.06 633,404 +1.53(+1.60%)
Aug 09, 2016 96.92 97.06 95.34 95.53 613,887 -1.89(-1.94%)
Aug 08, 2016 97.97 99.28 97.14 97.42 596,009 -0.13(-0.13%)
Aug 05, 2016 96.28 98.09 95.52 97.55 826,576 +2.14(+2.24%)
Aug 04, 2016 95.05 96.92 95.05 95.41 668,555 +0.77(+0.82%)
Aug 03, 2016 93.91 95.17 91.81 94.64 1,362,013 -0.81(-0.85%)
Aug 02, 2016 98.67 98.67 95.10 95.45 645,228 -3.37(-3.41%)
Aug 01, 2016 99.74 100.02 98.24 98.82 694,241 -1.13(-1.13%)
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%)
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.