Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 103.61 104.39 103.08 103.21 3,821,988 -0.05(-0.05%)
Aug 30, 2017 102.00 103.38 101.79 103.26 3,871,629 +1.35(+1.33%)
Aug 29, 2017 100.48 102.43 100.41 101.91 4,958,177 +0.83(+0.82%)
Aug 28, 2017 101.69 101.95 100.72 101.08 2,289,243 -0.25(-0.24%)
Aug 25, 2017 101.43 102.46 101.15 101.33 3,736,407 +0.50(+0.50%)
Aug 24, 2017 101.02 101.06 100.48 100.83 2,118,700 +0.03(+0.03%)
Aug 23, 2017 101.02 101.36 100.80 100.80 2,786,322 -0.94(-0.92%)
Aug 22, 2017 100.33 101.78 100.14 101.74 4,418,111 +1.95(+1.95%)
Aug 21, 2017 99.92 100.22 99.50 99.79 3,570,375 -0.28(-0.28%)
Aug 18, 2017 99.26 100.70 98.99 100.07 4,412,008 +0.69(+0.69%)
Aug 17, 2017 100.14 100.47 99.39 99.39 3,306,707 -0.86(-0.86%)
Aug 16, 2017 99.98 100.59 99.82 100.25 2,582,475 +0.41(+0.41%)
Aug 15, 2017 100.14 100.34 99.55 99.83 3,217,028 -0.05(-0.05%)
Aug 14, 2017 99.67 100.47 99.50 99.89 2,241,373 +0.76(+0.76%)
Aug 11, 2017 99.33 99.85 99.04 99.13 2,425,382 -0.26(-0.27%)
Aug 10, 2017 100.05 100.26 99.14 99.40 3,627,357 -1.05(-1.04%)
Aug 09, 2017 100.48 101.42 100.24 100.44 3,608,720 -0.06(-0.06%)
Aug 08, 2017 100.66 101.24 100.31 100.50 2,933,043 -0.26(-0.26%)
Aug 07, 2017 100.56 101.01 100.41 100.77 2,583,294 +0.32(+0.31%)
Aug 04, 2017 100.04 100.70 99.66 100.45 2,996,095 +0.69(+0.70%)
Aug 03, 2017 99.13 99.90 99.13 99.76 2,775,971 +0.41(+0.42%)
Aug 02, 2017 99.40 99.77 98.46 99.34 3,222,325 -0.01(-0.01%)
Aug 01, 2017 100.38 100.51 98.84 99.35 4,193,417 -0.75(-0.75%)
Jul 31, 2017 100.58 100.72 99.87 100.10 5,105,645 -0.13(-0.13%)
Jul 28, 2017 100.54 100.93 99.69 100.23 5,355,480 -0.24(-0.24%)
Jul 27, 2017 99.90 100.48 99.49 100.47 6,355,938 +0.75(+0.75%)
Jul 26, 2017 100.36 100.58 99.33 99.72 6,535,718 -0.90(-0.89%)
Jul 25, 2017 99.47 100.92 98.21 100.62 16,237,440 +5.59(+5.88%)
Jul 24, 2017 94.75 95.31 94.25 95.03 6,802,178 +1.40(+1.49%)
Jul 21, 2017 93.74 93.95 92.39 93.63 4,847,349 -0.64(-0.68%)
Jul 20, 2017 94.77 94.99 94.08 94.27 4,280,009 -0.47(-0.49%)
Jul 19, 2017 94.26 94.86 94.12 94.74 3,253,393 +0.69(+0.73%)
Jul 18, 2017 95.06 95.06 93.62 94.05 4,535,144 -0.87(-0.92%)
Jul 17, 2017 94.19 95.40 94.17 94.92 3,404,793 +0.06(+0.06%)
Jul 14, 2017 94.67 95.38 94.24 94.86 5,137,000 +0.26(+0.28%)
Jul 13, 2017 94.97 95.28 94.17 94.60 3,498,346 -0.43(-0.45%)
Jul 12, 2017 94.99 95.94 94.92 95.03 4,141,062 +0.63(+0.67%)
Jul 11, 2017 94.11 94.60 93.36 94.40 2,935,148 +0.35(+0.37%)
Jul 10, 2017 93.08 94.62 92.66 94.05 3,384,113 +0.80(+0.86%)
Jul 07, 2017 92.98 93.83 92.32 93.25 3,173,626 +0.36(+0.38%)
Jul 06, 2017 93.52 94.10 92.71 92.89 3,349,666 -0.85(-0.91%)
Jul 05, 2017 93.32 94.09 93.01 93.75 3,994,278 +0.45(+0.49%)
Jul 03, 2017 92.89 94.05 92.87 93.29 2,757,444 -0.43(-0.46%)
Jun 30, 2017 92.53 94.21 92.30 93.72 5,391,350 +1.59(+1.72%)
Jun 29, 2017 92.84 93.29 91.41 92.13 4,070,453 -0.71(-0.76%)
Jun 28, 2017 91.44 93.00 91.37 92.84 4,722,008 +2.20(+2.42%)
Jun 27, 2017 91.14 91.78 90.43 90.64 3,876,270 -0.28(-0.31%)
Jun 26, 2017 91.28 92.12 90.22 90.92 3,276,583 +0.12(+0.13%)
Jun 23, 2017 89.39 90.94 89.22 90.80 13,862,139 +0.24(+0.26%)
Jun 22, 2017 90.33 91.28 90.26 90.56 4,187,919 +0.32(+0.36%)
Jun 21, 2017 93.00 93.11 89.96 90.24 7,193,463 -3.11(-3.34%)
Jun 20, 2017 94.24 94.35 93.25 93.35 6,093,103 -0.39(-0.42%)
Jun 19, 2017 94.15 94.23 93.03 93.75 4,984,930 -0.10(-0.10%)
Jun 16, 2017 93.11 94.11 92.80 93.84 8,427,986 +1.05(+1.13%)
Jun 15, 2017 90.53 93.01 90.53 92.80 6,849,259 +1.47(+1.61%)
Jun 14, 2017 92.27 92.44 90.69 91.32 4,701,302 -0.91(-0.98%)
Jun 13, 2017 92.60 93.02 92.02 92.23 4,039,124 -0.28(-0.30%)
Jun 12, 2017 92.38 92.75 91.49 92.51 4,778,351 +0.13(+0.14%)
Jun 09, 2017 91.65 93.34 91.60 92.38 4,449,962 +0.79(+0.87%)
Jun 08, 2017 91.92 90.36 91.58 5,330,920 +1.31(+1.45%)
Jun 07, 2017 90.96 91.31 89.35 90.28 5,871,432 -0.91(-0.99%)
Jun 06, 2017 91.39 92.03 90.76 91.18 4,357,344 -0.57(-0.62%)
Jun 05, 2017 92.08 93.47 91.70 91.75 4,952,717 -0.65(-0.71%)
Jun 02, 2017 92.16 93.11 91.73 92.40 4,245,626 +0.26(+0.28%)
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.