Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.88 107.56 105.36 107.43 1,610,785 +1.79(+1.70%)
May 30, 2017 105.62 105.98 105.26 105.64 1,833,491 -0.07(-0.07%)
May 26, 2017 105.27 106.30 105.27 105.71 1,427,201 +0.38(+0.36%)
May 25, 2017 103.12 105.45 103.08 105.32 1,587,155 +2.91(+2.84%)
May 24, 2017 102.58 102.84 101.68 102.42 2,222,572 +0.28(+0.27%)
May 23, 2017 102.31 102.38 101.64 102.14 1,131,645 -0.06(-0.06%)
May 22, 2017 102.00 102.60 101.83 102.20 1,078,832 +1.07(+1.06%)
May 19, 2017 100.79 101.46 100.63 101.13 1,073,618 +0.59(+0.59%)
May 18, 2017 100.47 101.12 99.59 100.53 1,232,308 -0.02(-0.02%)
May 17, 2017 102.45 101.83 100.42 100.56 1,037,773 -1.89(-1.85%)
May 16, 2017 102.59 102.78 101.84 102.45 626,151 +0.25(+0.24%)
May 15, 2017 101.80 102.53 101.72 102.20 1,147,525 +0.42(+0.42%)
May 12, 2017 102.27 102.68 101.49 101.78 860,661 -1.04(-1.01%)
May 11, 2017 102.72 102.89 101.84 102.81 1,014,980 +0.13(+0.12%)
May 10, 2017 102.96 103.37 102.04 102.68 2,219,940 -0.50(-0.49%)
May 09, 2017 102.55 103.88 102.17 103.18 3,128,273 +1.01(+0.99%)
May 08, 2017 102.04 102.39 101.73 102.17 1,270,707 -0.02(-0.02%)
May 05, 2017 101.85 102.19 101.19 102.19 911,644 +0.61(+0.60%)
May 04, 2017 101.47 101.84 100.91 101.58 952,348 +0.12(+0.12%)
May 03, 2017 102.13 102.13 100.98 101.47 1,443,755 -0.72(-0.70%)
May 02, 2017 101.58 102.24 101.36 102.18 1,017,802 +0.69(+0.68%)
May 01, 2017 102.13 102.28 101.37 101.49 1,397,409 -0.73(-0.71%)
Apr 28, 2017 102.78 103.16 101.94 102.22 1,674,382 -0.38(-0.37%)
Apr 27, 2017 103.51 104.17 102.48 102.60 2,013,842 -0.65(-0.63%)
Apr 26, 2017 103.61 104.10 103.13 103.25 2,220,938 -0.36(-0.35%)
Apr 25, 2017 102.29 104.20 102.21 103.62 1,647,006 +0.09(+0.09%)
Apr 24, 2017 104.17 105.64 102.87 103.53 3,618,686 +0.71(+0.69%)
Apr 21, 2017 98.78 102.88 98.30 102.82 4,208,684 +5.02(+5.13%)
Apr 20, 2017 96.43 98.06 95.93 97.80 2,430,241 +1.52(+1.58%)
Apr 19, 2017 95.99 96.61 95.53 96.28 4,056,087 +1.24(+1.30%)
Apr 18, 2017 95.67 96.01 95.04 95.04 8,856,786 -0.79(-0.82%)
Apr 17, 2017 95.27 95.96 94.40 95.83 1,996,912 +0.93(+0.98%)
Apr 13, 2017 96.23 96.33 94.73 94.90 3,295,565 -1.34(-1.39%)
Apr 12, 2017 97.35 97.36 96.03 96.23 957,544 -1.34(-1.37%)
Apr 11, 2017 97.40 97.73 96.91 97.57 859,435 +0.30(+0.31%)
Apr 10, 2017 96.90 97.82 96.87 97.26 1,028,051 +0.14(+0.14%)
Apr 07, 2017 98.31 98.44 96.84 97.12 2,171,287 -0.95(-0.97%)
Apr 06, 2017 97.77 98.34 97.12 98.08 2,570,871 +1.50(+1.56%)
Apr 05, 2017 97.30 97.96 96.54 96.57 2,031,678 -0.20(-0.20%)
Apr 04, 2017 95.90 96.80 95.80 96.77 1,278,083 +1.10(+1.15%)
Apr 03, 2017 95.92 96.02 94.91 95.67 1,096,292 +0.26(+0.27%)
Mar 31, 2017 96.40 96.45 95.41 95.42 1,303,970 -1.21(-1.25%)
Mar 30, 2017 96.60 97.13 96.48 96.62 1,198,034 -0.30(-0.31%)
Mar 29, 2017 96.70 97.13 96.48 96.93 1,161,791 -0.05(-0.05%)
Mar 28, 2017 95.52 97.19 95.00 96.98 1,225,346 +1.45(+1.52%)
Mar 27, 2017 94.10 95.65 93.90 95.52 1,144,602 +0.43(+0.45%)
Mar 24, 2017 95.46 96.29 94.82 95.09 1,421,946 -0.45(-0.47%)
Mar 23, 2017 95.70 96.04 95.15 95.54 626,127 -0.15(-0.15%)
Mar 22, 2017 95.50 95.93 94.81 95.69 1,012,973 +0.16(+0.16%)
Mar 21, 2017 97.59 97.74 95.45 95.53 1,174,333 -1.88(-1.93%)
Mar 20, 2017 97.15 98.06 96.94 97.41 1,759,409 +0.63(+0.65%)
Mar 17, 2017 96.75 97.25 96.13 96.78 1,429,682 +0.24(+0.24%)
Mar 16, 2017 96.40 96.93 96.11 96.55 1,221,596 +0.41(+0.43%)
Mar 15, 2017 96.22 96.47 95.50 96.13 1,888,698 -0.05(-0.05%)
Mar 14, 2017 97.10 97.34 96.12 96.18 931,499 -1.34(-1.37%)
Mar 13, 2017 96.86 97.56 96.34 97.52 2,052,974 +2.05(+2.15%)
Mar 10, 2017 95.82 96.00 95.01 95.46 1,111,982 +0.19(+0.20%)
Mar 09, 2017 95.91 97.15 94.67 95.28 3,447,882 -0.62(-0.65%)
Mar 08, 2017 95.56 95.96 95.30 95.90 1,406,747 +0.18(+0.18%)
Mar 07, 2017 95.38 95.94 95.09 95.72 2,407,205 +0.22(+0.23%)
Mar 06, 2017 94.87 95.65 94.73 95.50 955,553 +0.28(+0.29%)
Mar 03, 2017 95.58 95.92 94.91 95.23 965,752 -0.43(-0.45%)
Mar 02, 2017 96.13 96.36 95.49 95.66 1,330,470 -0.46(-0.48%)
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.