Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 95.08 95.53 94.46 95.23 9,865,631 +0.51(+0.54%)
May 30, 2017 94.66 94.88 94.34 94.72 6,291,932 +0.05(+0.05%)
May 26, 2017 95.00 95.12 94.39 94.67 4,133,942 -0.37(-0.39%)
May 25, 2017 95.09 95.38 94.89 95.04 7,262,306 +0.23(+0.24%)
May 24, 2017 94.02 94.99 94.02 94.81 6,916,568 +0.95(+1.01%)
May 23, 2017 93.56 94.07 93.47 93.86 7,616,073 +0.55(+0.59%)
May 22, 2017 92.53 93.60 92.43 93.31 9,186,200 +0.83(+0.90%)
May 19, 2017 91.98 92.81 91.71 92.48 9,361,292 +0.77(+0.84%)
May 18, 2017 91.36 92.48 91.36 91.71 8,239,825 -0.05(-0.05%)
May 17, 2017 92.48 92.76 91.71 91.76 8,240,016 -1.39(-1.49%)
May 16, 2017 93.35 93.72 92.97 93.15 5,496,384 -0.08(-0.09%)
May 15, 2017 92.73 93.42 92.72 93.23 7,039,882 +0.50(+0.54%)
May 12, 2017 92.19 92.78 91.98 92.73 5,898,827 +0.63(+0.68%)
May 11, 2017 92.12 92.31 91.62 92.10 7,052,095 -0.15(-0.16%)
May 10, 2017 91.70 92.41 91.68 92.25 6,747,588 +0.25(+0.27%)
May 09, 2017 91.90 92.14 91.83 92.00 3,969,246 +0.08(+0.09%)
May 08, 2017 92.05 92.16 91.52 91.92 5,223,517 -0.17(-0.18%)
May 05, 2017 92.90 92.98 91.76 92.09 8,844,524 -0.53(-0.57%)
May 04, 2017 92.70 92.85 92.25 92.62 5,257,030 +0.18(+0.19%)
May 03, 2017 92.40 92.54 91.97 92.44 4,908,953 -0.10(-0.11%)
May 02, 2017 91.62 92.75 91.53 92.54 11,627,155 +1.28(+1.40%)
May 01, 2017 91.29 91.67 91.14 91.26 9,041,979 +0.04(+0.04%)
Apr 28, 2017 91.39 91.55 90.98 91.22 6,888,471 -0.38(-0.41%)
Apr 27, 2017 91.95 92.00 91.28 91.60 5,855,618 -0.22(-0.24%)
Apr 26, 2017 92.02 92.48 91.75 91.82 11,295,176 -0.29(-0.31%)
Apr 25, 2017 91.99 92.35 91.58 92.11 7,769,148 +0.26(+0.28%)
Apr 24, 2017 92.15 92.48 91.01 91.85 11,705,364 +0.70(+0.77%)
Apr 21, 2017 92.77 92.80 91.03 91.15 19,442,584 +0.00(+0.00%)
Apr 20, 2017 90.14 91.50 89.90 91.15 12,138,608 +1.40(+1.56%)
Apr 19, 2017 90.09 90.62 89.60 89.75 7,300,853 +0.02(+0.02%)
Apr 18, 2017 89.64 89.92 89.24 89.73 6,823,460 -0.08(-0.09%)
Apr 17, 2017 89.09 89.90 88.75 89.81 6,122,485 +0.94(+1.06%)
Apr 13, 2017 88.47 89.78 88.43 88.87 7,242,743 +0.19(+0.21%)
Apr 12, 2017 88.70 89.21 88.56 88.68 5,912,460 -0.17(-0.19%)
Apr 11, 2017 88.60 88.85 88.13 88.85 7,058,470 -0.01(-0.01%)
Apr 10, 2017 88.62 89.25 88.52 88.86 5,999,394 +0.12(+0.14%)
Apr 07, 2017 88.97 89.24 88.52 88.74 5,439,513 -0.35(-0.39%)
Apr 06, 2017 89.00 89.26 88.78 89.09 8,473,909 +0.06(+0.07%)
Apr 05, 2017 89.13 90.20 88.95 89.03 7,251,617 +0.25(+0.28%)
Apr 04, 2017 89.01 89.33 88.66 88.78 4,859,944 -0.58(-0.65%)
Apr 03, 2017 89.14 89.46 88.40 89.36 9,125,772 +0.49(+0.55%)
Mar 31, 2017 88.98 89.35 88.87 88.87 6,429,764 -0.14(-0.16%)
Mar 30, 2017 89.08 89.10 88.60 89.01 6,226,073 -0.17(-0.19%)
Mar 29, 2017 88.99 89.39 88.56 89.18 4,737,996 +0.06(+0.07%)
Mar 28, 2017 89.12 89.42 88.49 89.12 7,045,509 +0.17(+0.19%)
Mar 27, 2017 88.31 88.99 88.07 88.95 5,230,008 -0.24(-0.27%)
Mar 24, 2017 89.06 89.61 88.97 89.19 7,597,620 +0.33(+0.37%)
Mar 23, 2017 88.47 89.39 88.42 88.86 7,710,154 +0.34(+0.38%)
Mar 22, 2017 87.85 89.04 87.85 88.52 7,828,513 +0.46(+0.52%)
Mar 21, 2017 89.49 89.71 88.00 88.06 11,091,976 -1.12(-1.26%)
Mar 20, 2017 90.29 92.05 88.96 89.18 9,438,013 -1.06(-1.17%)
Mar 17, 2017 90.25 90.63 90.17 90.24 8,613,377 +0.20(+0.22%)
Mar 16, 2017 90.31 90.33 89.47 90.04 9,174,400 +0.12(+0.13%)
Mar 15, 2017 89.75 90.10 89.41 89.92 6,350,456 +0.37(+0.41%)
Mar 14, 2017 89.93 90.03 89.24 89.55 6,009,803 -0.56(-0.62%)
Mar 13, 2017 89.80 90.31 89.61 90.11 8,943,589 +0.38(+0.42%)
Mar 10, 2017 89.50 89.86 89.10 89.73 12,247,187 +0.62(+0.70%)
Mar 09, 2017 89.02 89.50 88.71 89.11 5,953,111 +0.15(+0.17%)
Mar 08, 2017 89.17 89.30 88.87 88.96 5,862,891 -0.10(-0.11%)
Mar 07, 2017 88.99 89.30 88.85 89.06 5,675,085 +0.12(+0.13%)
Mar 06, 2017 88.53 89.27 88.27 88.94 7,347,648 +0.15(+0.17%)
Mar 03, 2017 88.31 88.91 88.18 88.79 5,713,897 +0.26(+0.29%)
Mar 02, 2017 89.00 89.13 88.10 88.53 10,543,628 -0.46(-0.52%)
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.