Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 95.40 95.45 94.61 95.40 8,911,794 +0.17(+0.18%)
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%)
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.