Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 118.80 118.80 117.05 118.16 703,838 -0.64(-0.54%)
Jul 28, 2017 118.15 119.35 117.45 118.80 923,025 +0.77(+0.65%)
Jul 27, 2017 117.39 118.82 117.08 118.03 635,425 +0.74(+0.63%)
Jul 26, 2017 117.60 117.77 116.40 117.29 565,822 -0.32(-0.27%)
Jul 25, 2017 115.65 118.58 115.17 117.60 772,781 +2.19(+1.90%)
Jul 24, 2017 116.13 116.13 114.97 115.42 664,853 -0.46(-0.39%)
Jul 21, 2017 114.77 116.55 114.28 115.87 720,925 +1.22(+1.06%)
Jul 20, 2017 113.31 115.09 112.72 114.65 866,851 +1.66(+1.47%)
Jul 19, 2017 112.23 113.20 111.71 112.99 449,441 +1.12(+1.00%)
Jul 18, 2017 112.62 113.04 111.11 111.87 556,140 -0.66(-0.59%)
Jul 17, 2017 111.88 113.42 111.67 112.53 550,682 +1.04(+0.93%)
Jul 14, 2017 112.59 112.62 111.00 111.49 573,531 -0.72(-0.64%)
Jul 13, 2017 111.22 112.62 110.46 112.22 1,047,502 +1.45(+1.31%)
Jul 12, 2017 111.21 111.92 110.62 110.77 692,566 +0.07(+0.06%)
Jul 11, 2017 110.83 111.44 109.71 110.70 711,312 -0.24(-0.21%)
Jul 10, 2017 110.94 112.06 110.42 110.94 691,628 -0.17(-0.15%)
Jul 07, 2017 110.28 111.51 110.25 111.11 435,385 +1.28(+1.16%)
Jul 06, 2017 111.97 112.16 109.54 109.83 858,620 -2.55(-2.26%)
Jul 05, 2017 113.55 113.73 111.84 112.37 809,295 -1.38(-1.21%)
Jul 03, 2017 113.36 114.08 113.15 113.75 566,848 +0.34(+0.30%)
Jun 30, 2017 113.87 114.33 113.01 113.42 1,004,966 +0.71(+0.63%)
Jun 29, 2017 112.52 113.43 111.67 112.70 1,096,919 +0.41(+0.36%)
Jun 28, 2017 111.98 114.76 111.71 112.30 1,238,781 +0.88(+0.79%)
Jun 27, 2017 111.37 111.89 110.87 111.41 910,212 +0.15(+0.13%)
Jun 26, 2017 110.01 111.73 110.01 111.27 1,255,479 +1.83(+1.67%)
Jun 23, 2017 107.68 109.54 107.04 109.43 1,400,182 +1.40(+1.29%)
Jun 22, 2017 104.60 109.08 104.58 108.04 1,644,537 +3.96(+3.81%)
Jun 21, 2017 103.54 104.52 103.46 104.07 834,587 +0.18(+0.17%)
Jun 20, 2017 104.60 104.60 103.52 103.90 777,014 -0.82(-0.78%)
Jun 19, 2017 104.26 104.81 103.35 104.72 617,455 +0.59(+0.56%)
Jun 16, 2017 104.48 104.74 103.69 104.13 990,221 -0.53(-0.50%)
Jun 15, 2017 103.92 104.92 103.77 104.66 717,851 -0.76(-0.72%)
Jun 14, 2017 105.05 105.57 104.26 105.42 701,582 +0.81(+0.78%)
Jun 13, 2017 105.26 105.26 104.12 104.61 759,732 -0.58(-0.56%)
Jun 12, 2017 104.37 106.23 104.30 105.19 1,125,673 +0.60(+0.58%)
Jun 09, 2017 102.32 104.98 101.83 104.59 759,157 +2.41(+2.36%)
Jun 08, 2017 103.15 101.92 102.18 645,079 -0.02(-0.02%)
Jun 07, 2017 102.55 102.85 101.08 102.20 997,949 -0.47(-0.45%)
Jun 06, 2017 103.53 104.07 102.50 102.67 972,323 -1.55(-1.48%)
Jun 05, 2017 104.74 104.97 103.57 104.21 1,185,480 -0.74(-0.71%)
Jun 02, 2017 105.42 105.68 104.06 104.95 679,589 -0.25(-0.24%)
Jun 01, 2017 105.03 106.55 104.74 105.20 993,808 +0.26(+0.24%)
May 31, 2017 104.89 105.05 103.36 104.95 1,290,863 +0.36(+0.34%)
May 30, 2017 105.24 105.99 104.03 104.59 1,434,195 +0.30(+0.28%)
May 26, 2017 105.55 106.03 104.28 104.29 1,350,559 -1.67(-1.58%)
May 25, 2017 106.57 107.98 104.95 105.97 3,950,834 +4.89(+4.84%)
May 24, 2017 101.26 101.43 99.42 101.07 2,456,859 -0.34(-0.33%)
May 23, 2017 102.02 103.51 101.12 101.41 1,683,023 +0.26(+0.25%)
May 22, 2017 100.41 101.75 100.02 101.15 1,469,913 +1.69(+1.70%)
May 19, 2017 98.18 100.11 95.93 99.46 1,598,155 +1.31(+1.33%)
May 18, 2017 96.94 99.42 96.19 98.15 1,512,853 +1.60(+1.66%)
May 17, 2017 98.15 98.21 96.46 96.55 1,170,584 -1.60(-1.63%)
May 16, 2017 99.02 99.57 97.84 98.15 1,200,180 -1.35(-1.36%)
May 15, 2017 99.25 100.00 99.24 99.50 803,989 +0.30(+0.30%)
May 12, 2017 99.20 99.73 97.59 99.20 894,956 -0.73(-0.73%)
May 11, 2017 100.97 101.65 98.97 99.94 1,075,549 -2.36(-2.30%)
May 10, 2017 101.27 102.42 100.32 102.29 757,921 +0.55(+0.54%)
May 09, 2017 101.81 102.42 101.30 101.75 966,779 +0.37(+0.36%)
May 08, 2017 102.29 102.38 101.21 101.38 532,465 -0.21(-0.20%)
May 05, 2017 100.16 101.98 100.11 101.59 741,792 +1.43(+1.42%)
May 04, 2017 100.51 100.80 99.24 100.16 797,797 +0.25(+0.25%)
May 03, 2017 100.42 100.86 98.87 99.92 721,453 -0.68(-0.68%)
May 02, 2017 99.72 100.61 99.24 100.60 761,793 +1.51(+1.52%)
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.