Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 85.17 85.17 83.93 84.62 885,796 -0.60(-0.70%)
Jul 28, 2016 84.35 85.52 83.91 85.22 1,690,630 +0.87(+1.03%)
Jul 27, 2016 83.88 84.52 83.69 84.35 1,843,671 +0.16(+0.19%)
Jul 26, 2016 84.05 84.52 83.69 84.19 1,406,870 +0.11(+0.13%)
Jul 25, 2016 83.80 85.88 82.16 84.08 1,443,404 -1.11(-1.30%)
Jul 22, 2016 85.42 85.46 84.56 85.19 1,367,604 -0.53(-0.62%)
Jul 21, 2016 86.93 86.93 85.41 85.72 750,327 -1.18(-1.36%)
Jul 20, 2016 86.50 87.11 86.20 86.90 488,847 +0.55(+0.64%)
Jul 19, 2016 85.77 86.54 85.68 86.35 500,681 +0.55(+0.64%)
Jul 18, 2016 85.84 86.18 85.53 85.80 481,941 -0.02(-0.02%)
Jul 15, 2016 86.11 86.56 85.57 85.82 740,974 +0.00(+0.00%)
Jul 14, 2016 86.11 86.11 85.25 85.82 666,189 +0.61(+0.72%)
Jul 13, 2016 86.24 86.29 84.79 85.21 472,460 -0.57(-0.66%)
Jul 12, 2016 85.66 86.01 85.32 85.78 461,757 +0.82(+0.97%)
Jul 11, 2016 84.03 85.31 83.46 84.96 583,482 +0.86(+1.02%)
Jul 08, 2016 83.50 84.53 82.73 84.10 935,945 +1.37(+1.66%)
Jul 07, 2016 82.86 83.17 82.32 82.73 631,299 +0.00(+0.00%)
Jul 06, 2016 82.47 82.80 81.35 82.73 938,977 +0.16(+0.19%)
Jul 05, 2016 83.65 83.86 82.18 82.57 954,330 -1.82(-2.16%)
Jul 01, 2016 85.18 84.39 84.39 84.39 1,284,400 -0.75(-0.88%)
Jun 30, 2016 84.16 85.19 83.73 85.14 1,173,254 +1.34(+1.60%)
Jun 29, 2016 82.89 84.19 82.62 83.80 1,512,192 +1.71(+2.08%)
Jun 28, 2016 81.87 82.17 81.22 82.09 1,626,050 +0.94(+1.16%)
Jun 27, 2016 83.42 83.73 81.04 81.15 1,723,381 -3.06(-3.63%)
Jun 24, 2016 84.04 85.29 83.92 84.21 887,019 -2.60(-3.00%)
Jun 23, 2016 86.22 86.81 85.78 86.81 381,841 +0.93(+1.08%)
Jun 22, 2016 85.94 86.39 85.55 85.88 430,888 -0.06(-0.07%)
Jun 21, 2016 87.03 87.19 85.90 85.94 587,606 -0.80(-0.92%)
Jun 20, 2016 86.92 87.47 86.57 86.74 488,816 +0.55(+0.64%)
Jun 17, 2016 86.73 86.96 85.74 86.19 848,823 -0.45(-0.52%)
Jun 16, 2016 85.86 86.91 85.38 86.64 351,260 +0.31(+0.36%)
Jun 15, 2016 86.55 87.06 86.19 86.33 483,546 -0.02(-0.02%)
Jun 14, 2016 86.89 87.19 85.87 86.35 458,594 -0.65(-0.75%)
Jun 13, 2016 88.66 88.77 86.94 87.00 702,826 -2.02(-2.27%)
Jun 10, 2016 89.76 90.27 88.93 89.02 1,041,185 -1.43(-1.58%)
Jun 09, 2016 90.22 90.50 89.67 90.45 435,864 +0.08(+0.09%)
Jun 08, 2016 88.81 90.47 88.54 90.37 1,200,579 +1.80(+2.03%)
Jun 07, 2016 88.74 89.06 88.42 88.57 439,765 +0.09(+0.10%)
Jun 06, 2016 87.50 88.96 87.00 88.48 942,943 +0.91(+1.04%)
Jun 03, 2016 88.24 88.24 87.33 87.57 848,383 -0.96(-1.08%)
Jun 02, 2016 88.64 88.93 88.28 88.53 475,659 -0.08(-0.09%)
Jun 01, 2016 87.83 88.87 87.68 88.61 297,071 +0.21(+0.24%)
May 31, 2016 89.17 89.22 87.82 88.40 741,100 -0.61(-0.69%)
May 27, 2016 88.76 89.01 89.01 89.01 261,800 +0.19(+0.21%)
May 26, 2016 88.99 89.23 88.28 88.82 298,865 +0.06(+0.07%)
May 25, 2016 89.03 89.56 88.48 88.76 595,398 -0.10(-0.11%)
May 24, 2016 88.51 89.18 88.15 88.86 424,150 +0.66(+0.75%)
May 23, 2016 89.06 89.15 88.12 88.20 608,716 -1.03(-1.15%)
May 20, 2016 88.91 89.45 88.46 89.23 1,953,105 +0.85(+0.96%)
May 19, 2016 88.59 88.91 87.61 88.38 704,041 -0.86(-0.96%)
May 18, 2016 90.14 90.73 88.90 89.24 595,548 -1.38(-1.52%)
May 17, 2016 89.97 91.60 89.96 90.62 1,068,794 +0.57(+0.63%)
May 16, 2016 88.58 90.19 88.58 90.05 664,228 +1.28(+1.44%)
May 13, 2016 89.26 89.77 88.53 88.77 651,156 -0.66(-0.74%)
May 12, 2016 90.39 90.87 88.63 89.43 814,790 -1.00(-1.11%)
May 11, 2016 91.77 91.96 90.22 90.43 457,481 -1.22(-1.33%)
May 10, 2016 90.88 91.99 90.39 91.65 1,008,491 +1.06(+1.17%)
May 09, 2016 90.39 91.21 90.39 90.59 527,090 -0.15(-0.17%)
May 06, 2016 89.87 90.78 89.41 90.74 921,170 +0.77(+0.86%)
May 05, 2016 89.32 90.24 89.32 89.97 873,440 +0.78(+0.87%)
May 04, 2016 88.84 89.42 88.42 89.19 915,834 -0.14(-0.16%)
May 03, 2016 88.49 89.47 88.25 89.33 930,879 +0.03(+0.03%)
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.