Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 104.66 105.05 103.81 104.09 1,644,321 -0.39(-0.37%)
Apr 27, 2017 105.40 106.07 104.35 104.48 1,977,687 -0.66(-0.63%)
Apr 26, 2017 105.50 106.00 105.02 105.14 2,181,064 -0.37(-0.35%)
Apr 25, 2017 104.16 106.11 104.07 105.51 1,617,437 +0.09(+0.09%)
Apr 24, 2017 106.08 107.57 104.75 105.42 3,553,718 +0.72(+0.69%)
Apr 21, 2017 100.59 104.76 100.10 104.70 4,133,123 +5.11(+5.13%)
Apr 20, 2017 98.19 99.85 97.68 99.59 2,386,610 +1.55(+1.58%)
Apr 19, 2017 97.74 98.38 97.28 98.04 3,983,266 +1.26(+1.30%)
Apr 18, 2017 97.42 97.77 96.78 96.78 8,697,774 -0.80(-0.82%)
Apr 17, 2017 97.01 97.71 96.13 97.58 1,961,060 +0.95(+0.98%)
Apr 13, 2017 97.99 98.09 96.46 96.63 3,236,398 -1.36(-1.39%)
Apr 12, 2017 99.13 99.14 97.79 97.99 940,353 -1.36(-1.37%)
Apr 11, 2017 99.18 99.52 98.68 99.35 844,005 +0.31(+0.31%)
Apr 10, 2017 98.67 99.61 98.64 99.04 1,009,594 +0.14(+0.14%)
Apr 07, 2017 100.11 100.24 98.61 98.90 2,132,305 -0.97(-0.97%)
Apr 06, 2017 99.56 100.14 98.89 99.87 2,524,715 +1.53(+1.56%)
Apr 05, 2017 99.08 99.75 98.30 98.34 1,995,202 -0.20(-0.20%)
Apr 04, 2017 97.65 98.57 97.55 98.54 1,255,137 +1.12(+1.15%)
Apr 03, 2017 97.67 97.78 96.64 97.42 1,076,610 +0.26(+0.27%)
Mar 31, 2017 98.16 98.21 97.15 97.16 1,280,559 -1.23(-1.25%)
Mar 30, 2017 98.37 98.91 98.24 98.39 1,176,525 -0.31(-0.31%)
Mar 29, 2017 98.47 98.91 98.24 98.70 1,140,933 -0.05(-0.05%)
Mar 28, 2017 97.27 98.97 96.74 98.75 1,203,347 +1.48(+1.52%)
Mar 27, 2017 95.82 97.40 95.62 97.27 1,124,053 +0.44(+0.45%)
Mar 24, 2017 97.21 98.06 96.55 96.83 1,396,417 -0.46(-0.47%)
Mar 23, 2017 97.45 97.80 96.89 97.29 614,886 -0.15(-0.15%)
Mar 22, 2017 97.25 97.68 96.54 97.44 994,787 +0.16(+0.16%)
Mar 21, 2017 99.37 99.53 97.19 97.28 1,153,250 -1.91(-1.93%)
Mar 20, 2017 98.93 99.85 98.71 99.19 1,727,822 +0.64(+0.65%)
Mar 17, 2017 98.52 99.03 97.89 98.55 1,404,014 +0.24(+0.24%)
Mar 16, 2017 98.16 98.70 97.87 98.31 1,199,664 +0.42(+0.43%)
Mar 15, 2017 97.98 98.23 97.25 97.89 1,854,789 -0.05(-0.05%)
Mar 14, 2017 98.88 99.12 97.88 97.94 914,776 -1.36(-1.37%)
Mar 13, 2017 98.63 99.34 98.10 99.30 2,016,116 +2.09(+2.15%)
Mar 10, 2017 97.57 97.75 96.75 97.21 1,092,018 +0.19(+0.20%)
Mar 09, 2017 97.66 98.93 96.40 97.02 3,385,980 -0.63(-0.65%)
Mar 08, 2017 97.31 97.71 97.04 97.65 1,381,491 +0.18(+0.18%)
Mar 07, 2017 97.12 97.69 96.83 97.47 2,363,987 +0.22(+0.23%)
Mar 06, 2017 96.60 97.40 96.46 97.25 938,398 +0.28(+0.29%)
Mar 03, 2017 97.33 97.67 96.65 96.97 948,414 -0.44(-0.45%)
Mar 02, 2017 97.89 98.12 97.24 97.41 1,306,584 -0.47(-0.48%)
Mar 01, 2017 96.60 98.03 96.50 97.88 1,591,910 +2.29(+2.40%)
Feb 28, 2017 96.42 97.61 95.41 95.59 2,020,419 -0.61(-0.63%)
Feb 27, 2017 94.97 96.59 94.81 96.20 2,186,877 +1.64(+1.73%)
Feb 24, 2017 93.40 94.57 93.11 94.56 921,789 +0.81(+0.86%)
Feb 23, 2017 93.78 93.90 93.26 93.75 923,530 +0.13(+0.14%)
Feb 22, 2017 93.97 94.02 93.26 93.62 780,852 -0.67(-0.71%)
Feb 21, 2017 93.19 94.46 93.06 94.29 1,531,220 +0.83(+0.89%)
Feb 17, 2017 93.46 93.46 93.46 0 -0.06(-0.06%)
Feb 16, 2017 93.00 93.55 92.35 93.52 1,335,879 +0.70(+0.75%)
Feb 15, 2017 92.79 92.99 92.14 92.82 1,054,686 +0.21(+0.23%)
Feb 14, 2017 92.00 93.04 91.88 92.61 1,509,997 +0.66(+0.72%)
Feb 13, 2017 91.40 92.00 91.23 91.95 1,603,356 +0.78(+0.86%)
Feb 10, 2017 90.58 91.18 90.07 91.17 911,457 +0.65(+0.72%)
Feb 09, 2017 90.40 90.96 89.90 90.52 767,318 +0.01(+0.01%)
Feb 08, 2017 90.69 91.69 90.40 90.51 835,292 -0.23(-0.25%)
Feb 07, 2017 90.69 90.77 89.83 90.74 1,206,869 +0.27(+0.30%)
Feb 06, 2017 91.00 91.24 90.31 90.47 746,267 -0.55(-0.60%)
Feb 03, 2017 90.61 91.29 90.54 91.02 1,112,450 +0.50(+0.55%)
Feb 02, 2017 89.87 90.73 89.85 90.52 620,555 +0.32(+0.35%)
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.