Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 113.16 113.16 105.04 106.53 3,960,666 -7.20(-6.33%)
Jul 28, 2017 110.65 114.21 110.26 113.73 2,874,809 +4.71(+4.32%)
Jul 27, 2017 109.69 109.87 107.69 109.02 1,461,309 -0.53(-0.48%)
Jul 26, 2017 110.23 110.66 109.14 109.55 985,815 -0.18(-0.16%)
Jul 25, 2017 110.51 110.53 109.40 109.73 721,331 -0.13(-0.12%)
Jul 24, 2017 109.21 110.07 109.01 109.86 860,640 +0.55(+0.50%)
Jul 21, 2017 109.11 109.51 108.56 109.31 867,966 -0.04(-0.04%)
Jul 20, 2017 110.76 110.76 109.18 109.35 1,232,750 -1.29(-1.17%)
Jul 19, 2017 109.62 110.74 109.45 110.64 736,619 +1.07(+0.98%)
Jul 18, 2017 110.08 110.52 109.44 109.57 1,045,847 -0.74(-0.67%)
Jul 17, 2017 110.67 110.80 109.77 110.31 1,229,978 -0.20(-0.18%)
Jul 14, 2017 109.08 111.11 109.01 110.51 1,347,735 +1.44(+1.32%)
Jul 13, 2017 110.00 110.00 108.75 109.07 1,112,489 +0.04(+0.04%)
Jul 12, 2017 108.63 109.34 108.24 109.03 878,745 +0.78(+0.72%)
Jul 11, 2017 107.80 108.71 107.21 108.25 1,191,042 +0.63(+0.59%)
Jul 10, 2017 106.45 108.28 105.84 107.62 1,513,263 +1.26(+1.18%)
Jul 07, 2017 105.95 106.67 105.81 106.36 674,928 +0.96(+0.91%)
Jul 06, 2017 105.86 106.51 105.30 105.40 850,255 -0.69(-0.65%)
Jul 05, 2017 105.53 106.53 105.53 106.09 779,873 +0.48(+0.45%)
Jul 03, 2017 105.22 106.11 104.91 105.61 300,672 +0.53(+0.50%)
Jun 30, 2017 104.96 105.64 104.75 105.08 877,768 +0.91(+0.87%)
Jun 29, 2017 104.22 104.52 103.25 104.17 1,175,894 +0.10(+0.10%)
Jun 28, 2017 104.12 104.75 103.64 104.07 658,886 +0.61(+0.59%)
Jun 27, 2017 103.76 104.34 103.33 103.46 1,674,538 -0.42(-0.40%)
Jun 26, 2017 104.85 105.81 103.82 103.88 1,172,358 -1.06(-1.01%)
Jun 23, 2017 104.04 105.31 103.91 104.94 1,274,058 +0.95(+0.91%)
Jun 22, 2017 104.94 105.32 103.95 103.99 906,645 -1.08(-1.03%)
Jun 21, 2017 105.69 105.77 104.82 105.07 1,135,378 -0.38(-0.36%)
Jun 20, 2017 106.49 106.82 105.42 105.45 813,781 -1.08(-1.01%)
Jun 19, 2017 107.50 108.17 106.04 106.53 1,180,694 -0.79(-0.74%)
Jun 16, 2017 107.23 108.09 107.04 107.32 1,965,526 +0.23(+0.21%)
Jun 15, 2017 106.41 107.27 106.34 107.09 806,370 +0.59(+0.55%)
Jun 14, 2017 105.85 107.27 105.69 106.50 1,177,190 +0.56(+0.53%)
Jun 13, 2017 104.68 106.00 104.34 105.94 1,115,666 +1.47(+1.41%)
Jun 12, 2017 105.10 105.48 103.56 104.47 1,178,233 -0.52(-0.50%)
Jun 09, 2017 105.52 105.86 104.64 104.99 1,144,236 -0.51(-0.48%)
Jun 08, 2017 105.93 104.78 105.50 1,132,091 +0.62(+0.59%)
Jun 07, 2017 105.52 105.57 104.34 104.88 1,334,784 -0.37(-0.35%)
Jun 06, 2017 106.31 106.82 105.23 105.25 1,519,219 -1.58(-1.48%)
Jun 05, 2017 108.44 108.45 106.81 106.83 1,557,150 -1.40(-1.29%)
Jun 02, 2017 107.92 108.99 107.70 108.23 1,274,153 +0.23(+0.21%)
Jun 01, 2017 109.05 109.30 107.77 108.00 1,419,100 -1.05(-0.96%)
May 31, 2017 107.47 109.18 106.95 109.05 1,586,874 +1.82(+1.70%)
May 30, 2017 107.21 107.58 106.85 107.23 1,806,274 -0.07(-0.07%)
May 26, 2017 106.86 107.90 106.86 107.30 1,406,015 +0.39(+0.36%)
May 25, 2017 104.67 107.04 104.63 106.91 1,563,595 +2.95(+2.84%)
May 24, 2017 104.13 104.39 103.21 103.96 2,189,579 +0.28(+0.27%)
May 23, 2017 103.85 103.92 103.17 103.68 1,114,847 -0.06(-0.06%)
May 22, 2017 103.54 104.15 103.36 103.74 1,062,818 +1.09(+1.06%)
May 19, 2017 102.31 102.99 102.15 102.65 1,057,681 +0.60(+0.59%)
May 18, 2017 101.98 102.64 101.09 102.05 1,214,015 -0.02(-0.02%)
May 17, 2017 103.99 103.36 101.93 102.07 1,022,368 -1.92(-1.85%)
May 16, 2017 104.14 104.33 103.38 103.99 616,857 +0.25(+0.24%)
May 15, 2017 103.33 104.07 103.25 103.74 1,130,491 +0.43(+0.42%)
May 12, 2017 103.81 104.23 103.02 103.31 847,885 -1.05(-1.01%)
May 11, 2017 104.27 104.44 103.37 104.36 999,914 -0.20(-0.19%)
May 10, 2017 104.84 105.26 103.91 104.56 2,180,084 -0.51(-0.49%)
May 09, 2017 104.42 105.78 104.04 105.07 3,072,109 +1.03(+0.99%)
May 08, 2017 103.91 104.26 103.59 104.04 1,247,894 -0.02(-0.02%)
May 05, 2017 103.71 104.06 103.04 104.06 895,277 +0.62(+0.60%)
May 04, 2017 103.32 103.70 102.75 103.44 935,250 +0.12(+0.12%)
May 03, 2017 104.00 104.00 102.83 103.32 1,417,835 -0.73(-0.70%)
May 02, 2017 103.44 104.11 103.21 104.05 999,529 +0.70(+0.68%)
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.