Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 104.00 104.15 103.22 103.35 1,372,321 -0.74(-0.71%)
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%)
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.