Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 104.06 104.19 103.03 103.52 13,765,993 -0.21(-0.20%)
Aug 30, 2017 103.70 104.00 103.52 103.73 8,712,708 -0.04(-0.04%)
Aug 29, 2017 102.92 104.07 102.64 103.77 7,135,312 -0.01(-0.01%)
Aug 28, 2017 103.65 103.83 103.26 103.78 3,919,561 +0.43(+0.42%)
Aug 25, 2017 103.65 103.88 103.15 103.35 4,467,738 +0.13(+0.13%)
Aug 24, 2017 103.32 103.50 102.64 103.22 4,082,212 +0.04(+0.04%)
Aug 23, 2017 103.77 103.97 102.99 103.18 5,057,189 -0.89(-0.86%)
Aug 22, 2017 103.44 104.20 103.14 104.07 5,479,144 +0.85(+0.82%)
Aug 21, 2017 102.62 103.35 102.33 103.22 5,394,932 +0.71(+0.69%)
Aug 18, 2017 102.08 103.09 101.94 102.51 5,670,884 +0.35(+0.34%)
Aug 17, 2017 103.33 103.53 102.16 102.16 7,381,356 -1.16(-1.12%)
Aug 16, 2017 102.76 103.93 102.64 103.32 13,408,343 +0.69(+0.67%)
Aug 15, 2017 102.36 102.78 101.97 102.63 5,385,910 +0.76(+0.75%)
Aug 14, 2017 100.98 102.11 100.75 101.87 5,657,354 +1.78(+1.78%)
Aug 11, 2017 99.55 100.30 99.53 100.09 5,268,197 +0.60(+0.60%)
Aug 10, 2017 100.54 100.87 99.43 99.49 8,559,949 -1.48(-1.47%)
Aug 09, 2017 100.76 101.30 100.60 100.97 6,902,137 -0.31(-0.31%)
Aug 08, 2017 101.50 101.71 100.93 101.28 6,282,775 -0.21(-0.21%)
Aug 07, 2017 100.92 101.54 100.59 101.49 7,047,112 +0.60(+0.59%)
Aug 04, 2017 100.96 101.34 100.61 100.89 4,618,021 +0.30(+0.30%)
Aug 03, 2017 100.94 101.10 100.33 100.59 5,696,516 -0.69(-0.68%)
Aug 02, 2017 101.03 101.28 100.24 101.28 5,955,597 +0.41(+0.41%)
Aug 01, 2017 100.36 101.07 99.96 100.87 6,017,967 +1.31(+1.32%)
Jul 31, 2017 99.50 100.00 99.14 99.56 7,576,607 +0.41(+0.41%)
Jul 28, 2017 99.12 99.59 98.51 99.15 6,558,846 -0.42(-0.42%)
Jul 27, 2017 100.97 101.18 98.55 99.57 10,543,659 -1.28(-1.27%)
Jul 26, 2017 100.01 100.99 99.86 100.85 7,205,220 +0.86(+0.86%)
Jul 25, 2017 100.65 100.85 99.80 99.99 6,773,844 -0.38(-0.38%)
Jul 24, 2017 99.55 100.42 99.14 100.37 9,185,745 +0.77(+0.77%)
Jul 21, 2017 99.60 100.49 99.09 99.60 17,400,234 +1.49(+1.52%)
Jul 20, 2017 99.11 99.14 97.93 98.11 8,571,581 -0.14(-0.14%)
Jul 19, 2017 97.64 98.33 97.55 98.25 6,390,141 +0.67(+0.69%)
Jul 18, 2017 96.85 97.75 96.61 97.58 7,434,865 +0.75(+0.77%)
Jul 17, 2017 97.11 97.29 96.59 96.83 5,914,349 -0.10(-0.10%)
Jul 14, 2017 96.14 97.37 96.12 96.93 6,195,768 +0.99(+1.03%)
Jul 13, 2017 96.42 96.65 95.77 95.94 6,721,436 -0.24(-0.25%)
Jul 12, 2017 95.98 96.45 95.63 96.18 5,974,757 +0.77(+0.81%)
Jul 11, 2017 95.08 95.63 94.93 95.41 5,554,106 +0.32(+0.34%)
Jul 10, 2017 94.15 95.37 94.15 95.09 8,851,817 +1.17(+1.25%)
Jul 07, 2017 93.50 94.41 93.50 93.92 6,175,766 +0.67(+0.72%)
Jul 06, 2017 93.45 93.97 93.19 93.25 8,215,320 -0.76(-0.81%)
Jul 05, 2017 93.75 94.40 93.72 94.01 9,338,609 +0.66(+0.71%)
Jul 03, 2017 94.38 94.41 93.35 93.35 6,197,656 -0.43(-0.46%)
Jun 30, 2017 94.38 94.62 93.78 93.78 9,036,622 -0.64(-0.68%)
Jun 29, 2017 95.79 95.79 94.01 94.42 8,870,532 -1.81(-1.88%)
Jun 28, 2017 95.15 96.40 94.66 96.23 5,571,267 +1.33(+1.40%)
Jun 27, 2017 95.15 95.34 94.63 94.90 6,283,594 -0.32(-0.34%)
Jun 26, 2017 95.80 96.26 95.10 95.22 6,970,841 -0.36(-0.38%)
Jun 23, 2017 94.16 95.65 93.89 95.58 11,637,316 +1.63(+1.73%)
Jun 22, 2017 94.49 94.51 93.87 93.95 5,846,460 -0.59(-0.62%)
Jun 21, 2017 94.61 94.77 94.07 94.54 5,610,972 +0.16(+0.17%)
Jun 20, 2017 94.79 94.96 94.33 94.38 5,626,703 -0.41(-0.43%)
Jun 19, 2017 94.75 94.85 94.25 94.79 5,984,222 +0.62(+0.66%)
Jun 16, 2017 94.31 94.44 93.74 94.17 14,705,134 +0.00(+0.00%)
Jun 15, 2017 94.44 94.53 93.53 94.17 12,793,864 -1.15(-1.21%)
Jun 14, 2017 95.32 96.00 94.95 95.32 6,346,985 +0.24(+0.25%)
Jun 13, 2017 94.00 95.34 93.97 95.08 8,700,026 +1.58(+1.69%)
Jun 12, 2017 93.69 94.04 92.80 93.50 15,609,984 -1.06(-1.12%)
Jun 09, 2017 96.09 96.25 93.71 94.56 16,887,075 -1.53(-1.59%)
Jun 08, 2017 95.87 96.12 95.29 96.09 7,720,313 +0.00(+0.00%)
Jun 07, 2017 96.03 96.22 95.76 96.09 6,720,304 +0.30(+0.31%)
Jun 06, 2017 96.27 96.60 95.56 95.79 7,029,935 -0.76(-0.79%)
Jun 05, 2017 96.32 96.59 96.11 96.55 14,510,541 +0.40(+0.42%)
Jun 02, 2017 95.41 96.19 95.41 96.15 8,570,164 +0.75(+0.79%)
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.