Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 106.89 110.79 106.83 109.38 1,628,793 +3.80(+3.60%)
Sep 29, 2016 105.40 107.16 105.09 105.58 895,696 -0.17(-0.16%)
Sep 28, 2016 105.53 105.97 104.67 105.74 547,558 +0.45(+0.43%)
Sep 27, 2016 104.77 106.17 103.97 105.29 710,183 +0.56(+0.54%)
Sep 26, 2016 107.06 107.22 104.65 104.72 608,906 -2.77(-2.58%)
Sep 23, 2016 107.66 108.91 107.44 107.50 505,601 -0.21(-0.19%)
Sep 22, 2016 108.63 108.86 106.84 107.70 777,921 -0.47(-0.43%)
Sep 21, 2016 106.99 108.40 106.80 108.17 848,743 +1.40(+1.31%)
Sep 20, 2016 107.69 108.66 106.30 106.77 561,668 -0.18(-0.17%)
Sep 19, 2016 107.02 107.69 106.06 106.95 836,298 +0.85(+0.80%)
Sep 16, 2016 105.56 106.35 105.04 106.10 938,926 -0.29(-0.27%)
Sep 15, 2016 104.65 106.50 104.20 106.39 864,220 +0.54(+0.51%)
Sep 14, 2016 105.41 107.48 105.30 105.84 884,646 +0.20(+0.19%)
Sep 13, 2016 106.56 107.69 104.87 105.64 718,199 -1.90(-1.77%)
Sep 12, 2016 106.24 107.87 105.32 107.55 898,790 +1.48(+1.40%)
Sep 09, 2016 106.68 107.34 105.41 106.06 921,658 -1.60(-1.49%)
Sep 08, 2016 108.07 109.28 107.42 107.66 793,100 -1.41(-1.29%)
Sep 07, 2016 107.43 109.29 106.99 109.07 875,961 +1.78(+1.66%)
Sep 06, 2016 107.45 107.81 106.21 107.29 771,340 -0.17(-0.16%)
Sep 02, 2016 107.14 107.45 107.45 107.45 514,939 +0.38(+0.35%)
Sep 01, 2016 106.74 107.70 105.96 107.08 757,819 +0.41(+0.39%)
Aug 31, 2016 106.82 107.50 105.07 106.66 984,403 -0.16(-0.15%)
Aug 30, 2016 107.62 107.45 105.74 106.82 796,893 -0.80(-0.75%)
Aug 29, 2016 106.37 108.60 106.28 107.62 622,490 +1.14(+1.07%)
Aug 26, 2016 106.83 109.06 105.52 106.48 1,328,378 +0.21(+0.19%)
Aug 25, 2016 109.06 110.61 104.09 106.28 2,477,714 -1.43(-1.33%)
Aug 24, 2016 108.88 108.89 106.44 107.71 1,566,232 -0.72(-0.67%)
Aug 23, 2016 107.42 109.50 106.80 108.44 1,307,494 +2.31(+2.17%)
Aug 22, 2016 106.70 106.90 105.53 106.13 749,704 -0.72(-0.68%)
Aug 19, 2016 105.04 107.13 104.96 106.85 895,477 +1.47(+1.40%)
Aug 18, 2016 104.19 105.92 103.90 105.38 965,455 +1.44(+1.38%)
Aug 17, 2016 103.85 104.58 102.91 103.94 865,863 -0.13(-0.12%)
Aug 16, 2016 103.94 104.51 103.25 104.07 493,123 +0.13(+0.12%)
Aug 15, 2016 102.97 104.41 102.97 103.94 424,332 +1.04(+1.01%)
Aug 12, 2016 101.53 103.12 101.24 102.91 651,584 +0.94(+0.92%)
Aug 11, 2016 100.87 102.81 98.70 101.97 1,556,949 +4.86(+5.00%)
Aug 10, 2016 96.75 98.50 96.23 97.11 633,113 +1.53(+1.60%)
Aug 09, 2016 96.97 97.11 95.39 95.57 613,605 -1.89(-1.94%)
Aug 08, 2016 98.02 99.32 97.19 97.46 595,735 -0.13(-0.13%)
Aug 05, 2016 96.33 98.14 95.56 97.59 826,196 +2.14(+2.24%)
Aug 04, 2016 95.09 96.97 95.09 95.46 668,247 +0.77(+0.82%)
Aug 03, 2016 93.95 95.21 91.85 94.68 1,361,387 -0.81(-0.85%)
Aug 02, 2016 98.71 98.71 95.15 95.49 644,931 -3.37(-3.41%)
Aug 01, 2016 99.79 100.07 98.29 98.87 693,922 -1.13(-1.13%)
Jul 29, 2016 98.41 100.24 97.54 100.00 822,865 +1.42(+1.45%)
Jul 28, 2016 99.38 99.48 97.38 98.57 658,804 -0.84(-0.85%)
Jul 27, 2016 100.52 100.90 98.24 99.41 818,212 -0.64(-0.64%)
Jul 26, 2016 99.48 101.85 99.48 100.06 813,049 +0.51(+0.52%)
Jul 25, 2016 98.56 99.71 98.02 99.54 601,660 +0.79(+0.80%)
Jul 22, 2016 98.13 99.47 96.77 98.75 767,049 +0.20(+0.20%)
Jul 21, 2016 98.89 100.14 97.92 98.55 635,932 -0.58(-0.59%)
Jul 20, 2016 98.06 99.68 98.06 99.14 634,801 +1.90(+1.95%)
Jul 19, 2016 97.96 97.99 96.67 97.24 392,639 -0.79(-0.81%)
Jul 18, 2016 97.57 98.66 97.02 98.03 661,065 +0.55(+0.57%)
Jul 15, 2016 98.01 98.68 97.32 97.47 610,495 -0.26(-0.26%)
Jul 14, 2016 98.89 98.91 97.40 97.73 361,582 +0.19(+0.19%)
Jul 13, 2016 98.40 98.53 96.81 97.54 672,456 -0.81(-0.82%)
Jul 12, 2016 97.83 98.94 97.75 98.35 1,379,709 +1.63(+1.69%)
Jul 11, 2016 96.82 97.83 96.41 96.72 651,062 +0.43(+0.44%)
Jul 08, 2016 95.14 97.17 93.91 96.30 980,810 +2.38(+2.54%)
Jul 07, 2016 93.62 94.60 92.58 93.91 903,866 +0.36(+0.38%)
Jul 06, 2016 91.19 93.58 90.35 93.56 1,078,581 +2.08(+2.27%)
Jul 05, 2016 93.64 93.71 90.78 91.48 851,031 -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.