Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 97.98 97.27 97.67 1,351,292 +0.16(+0.16%)
Jun 29, 2017 99.58 99.79 96.99 97.51 1,419,002 -1.35(-1.36%)
Jun 28, 2017 97.74 99.12 97.52 98.86 1,268,697 +1.68(+1.73%)
Jun 27, 2017 96.68 97.46 96.21 97.18 1,549,513 +0.76(+0.78%)
Jun 26, 2017 96.83 97.18 96.00 96.43 1,110,398 -0.37(-0.38%)
Jun 23, 2017 96.99 97.31 96.57 96.79 1,392,062 +0.05(+0.05%)
Jun 22, 2017 97.09 97.37 96.61 96.75 1,117,517 -0.66(-0.67%)
Jun 21, 2017 98.81 98.81 97.08 97.40 2,045,345 -0.91(-0.93%)
Jun 20, 2017 99.39 99.39 98.09 98.31 1,706,479 -1.07(-1.08%)
Jun 19, 2017 98.42 99.62 98.42 99.38 1,019,739 +0.98(+1.00%)
Jun 16, 2017 98.71 99.16 96.23 98.40 2,032,812 -0.47(-0.47%)
Jun 15, 2017 98.65 98.96 98.37 98.87 1,771,725 -0.42(-0.42%)
Jun 14, 2017 97.91 99.55 97.56 99.29 2,035,722 +0.97(+0.99%)
Jun 13, 2017 98.10 98.61 97.93 98.31 2,848,794 +0.37(+0.38%)
Jun 12, 2017 97.03 98.21 96.98 97.94 3,005,911 +0.94(+0.96%)
Jun 09, 2017 95.08 97.04 94.83 97.00 2,337,935 +1.64(+1.72%)
Jun 08, 2017 93.56 95.51 93.31 95.37 2,618,165 +2.25(+2.41%)
Jun 07, 2017 91.05 93.56 91.05 93.12 1,952,541 +2.22(+2.45%)
Jun 06, 2017 91.52 91.60 90.58 90.90 1,405,973 -0.75(-0.82%)
Jun 05, 2017 90.44 91.97 90.44 91.65 1,494,837 +0.98(+1.08%)
Jun 02, 2017 91.21 91.54 90.43 90.67 1,444,899 -0.69(-0.76%)
Jun 01, 2017 91.14 91.36 90.58 91.36 1,390,945 +0.41(+0.45%)
May 31, 2017 90.88 90.38 90.95 1,778,436 +0.07(+0.08%)
May 30, 2017 91.05 91.35 90.47 90.88 1,200,052 -0.60(-0.66%)
May 26, 2017 91.64 91.84 91.16 91.49 929,870 -0.07(-0.08%)
May 25, 2017 91.28 91.80 90.97 91.56 1,485,145 +0.23(+0.25%)
May 24, 2017 91.68 91.82 91.06 91.32 1,258,580 -0.33(-0.36%)
May 23, 2017 90.73 91.87 90.22 91.66 1,323,217 +1.00(+1.10%)
May 22, 2017 91.01 91.10 90.27 90.66 1,621,882 +0.06(+0.07%)
May 19, 2017 90.02 90.73 89.51 90.59 3,496,765 +0.83(+0.92%)
May 18, 2017 89.49 90.27 89.36 89.76 1,918,409 +0.50(+0.56%)
May 17, 2017 89.80 90.14 89.08 89.27 2,038,496 -1.21(-1.34%)
May 16, 2017 90.92 91.25 90.40 90.48 1,529,481 -0.44(-0.49%)
May 15, 2017 90.19 91.48 90.14 90.92 2,023,313 +0.84(+0.93%)
May 12, 2017 90.39 90.71 90.01 90.08 1,470,757 -0.48(-0.53%)
May 11, 2017 90.53 90.86 89.45 90.56 1,479,084 -0.20(-0.22%)
May 10, 2017 91.11 91.32 90.08 90.76 1,546,345 -0.46(-0.50%)
May 09, 2017 90.59 91.73 90.38 91.22 2,188,926 +0.42(+0.46%)
May 08, 2017 91.90 92.23 90.48 90.80 2,286,718 -1.29(-1.40%)
May 05, 2017 92.31 92.31 91.35 92.09 1,664,885 +0.09(+0.10%)
May 04, 2017 92.17 92.42 91.34 92.00 2,227,506 +0.47(+0.52%)
May 03, 2017 90.97 92.26 90.67 91.52 2,354,085 +0.60(+0.66%)
May 02, 2017 90.54 91.20 90.32 90.93 1,572,786 +0.48(+0.53%)
May 01, 2017 90.38 90.78 90.05 90.45 1,773,581 +0.35(+0.39%)
Apr 28, 2017 89.40 90.21 89.26 90.10 2,456,155 +0.83(+0.93%)
Apr 27, 2017 91.70 91.70 89.03 89.27 5,489,316 -3.82(-4.10%)
Apr 26, 2017 93.05 93.62 92.50 93.08 1,615,265 +0.08(+0.08%)
Apr 25, 2017 93.23 93.59 92.60 93.01 2,098,581 +0.14(+0.15%)
Apr 24, 2017 93.56 93.67 92.62 92.87 1,411,199 +0.77(+0.83%)
Apr 21, 2017 92.28 92.66 91.73 92.10 1,679,849 -0.26(-0.29%)
Apr 20, 2017 91.42 92.49 90.86 92.36 1,569,718 +1.50(+1.66%)
Apr 19, 2017 91.19 91.52 90.72 90.86 1,332,601 +0.05(+0.06%)
Apr 18, 2017 90.70 91.14 90.35 90.80 1,094,295 -0.26(-0.29%)
Apr 17, 2017 90.21 91.14 89.46 91.07 1,208,218 +1.22(+1.36%)
Apr 13, 2017 90.38 90.70 89.81 89.85 1,252,380 -0.58(-0.64%)
Apr 12, 2017 90.40 91.01 90.13 90.43 2,074,308 -0.35(-0.38%)
Apr 11, 2017 90.69 90.87 89.97 90.78 1,657,128 -0.02(-0.02%)
Apr 10, 2017 91.39 91.91 90.73 90.80 1,297,966 -0.70(-0.76%)
Apr 07, 2017 90.73 91.87 90.73 91.49 1,551,798 +0.14(+0.15%)
Apr 06, 2017 91.25 91.84 90.78 91.35 1,210,000 +0.20(+0.22%)
Apr 05, 2017 91.33 92.49 90.94 91.15 1,984,877 +0.22(+0.24%)
Apr 04, 2017 91.03 91.68 90.59 90.94 2,152,420 -0.18(-0.20%)
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.