Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 106.10 108.02 105.83 107.46 4,702,048 +1.82(+1.72%)
Jun 29, 2017 106.45 106.97 104.81 105.64 3,550,032 -0.81(-0.76%)
Jun 28, 2017 104.85 106.63 104.76 106.45 4,118,284 +2.52(+2.42%)
Jun 27, 2017 104.50 105.23 103.69 103.93 3,380,676 -0.32(-0.31%)
Jun 26, 2017 104.66 105.63 103.45 104.25 2,857,661 +0.14(+0.13%)
Jun 23, 2017 102.50 104.27 102.31 104.11 12,089,818 +0.27(+0.26%)
Jun 22, 2017 103.57 104.66 103.49 103.84 3,652,480 +0.37(+0.36%)
Jun 21, 2017 106.63 106.76 103.15 103.47 6,273,755 -3.57(-3.34%)
Jun 20, 2017 108.06 108.18 106.92 107.04 5,314,080 -0.45(-0.42%)
Jun 19, 2017 107.95 108.04 106.67 107.49 4,347,590 -0.11(-0.10%)
Jun 16, 2017 106.76 107.91 106.40 107.60 7,350,440 +1.20(+1.13%)
Jun 15, 2017 103.80 106.64 103.80 106.40 5,973,559 +1.69(+1.61%)
Jun 14, 2017 105.80 105.99 103.99 104.71 4,100,225 -1.04(-0.98%)
Jun 13, 2017 106.18 106.66 105.50 105.75 3,522,709 -0.32(-0.30%)
Jun 12, 2017 105.92 106.35 104.90 106.07 4,167,423 +0.15(+0.14%)
Jun 09, 2017 105.09 107.02 105.03 105.92 3,881,020 +0.91(+0.87%)
Jun 08, 2017 105.39 103.61 105.01 4,649,344 +1.50(+1.45%)
Jun 07, 2017 104.30 104.69 102.45 103.51 5,120,750 -1.04(-0.99%)
Jun 06, 2017 104.79 105.52 104.06 104.55 3,800,243 -0.65(-0.62%)
Jun 05, 2017 105.58 107.17 105.14 105.20 4,319,496 -0.75(-0.71%)
Jun 02, 2017 105.67 106.76 105.18 105.95 3,702,809 +0.30(+0.28%)
Jun 01, 2017 105.77 106.43 105.16 105.65 4,211,239 +0.22(+0.21%)
May 31, 2017 105.25 105.76 103.60 105.43 4,131,439 -0.04(-0.04%)
May 30, 2017 105.26 105.86 105.01 105.47 3,211,672 -0.19(-0.18%)
May 26, 2017 105.00 105.71 104.62 105.66 2,894,109 +0.64(+0.61%)
May 25, 2017 104.45 105.94 104.24 105.02 5,220,350 +1.07(+1.03%)
May 24, 2017 103.33 104.91 103.15 103.95 5,174,605 +0.32(+0.31%)
May 23, 2017 102.30 103.75 102.06 103.63 3,327,501 +1.34(+1.31%)
May 22, 2017 102.67 103.05 101.81 102.29 4,377,007 -0.14(-0.14%)
May 19, 2017 101.57 102.86 101.27 102.43 4,636,549 +2.21(+2.21%)
May 18, 2017 99.14 100.67 97.74 100.22 5,931,547 +0.08(+0.08%)
May 17, 2017 102.34 101.65 99.89 100.14 4,617,965 -2.20(-2.15%)
May 16, 2017 102.75 102.80 101.27 102.34 3,115,839 -0.08(-0.08%)
May 15, 2017 101.59 102.56 101.41 102.42 3,756,092 +1.71(+1.70%)
May 12, 2017 100.59 100.95 100.17 100.71 4,111,987 -0.28(-0.28%)
May 11, 2017 101.90 101.92 100.15 100.99 5,220,284 +0.63(+0.63%)
May 10, 2017 99.72 100.71 99.30 100.36 4,697,168 +1.07(+1.08%)
May 09, 2017 99.72 100.21 99.25 99.29 9,741,814 -0.08(-0.08%)
May 08, 2017 99.48 100.10 98.94 99.37 5,094,522 -0.27(-0.27%)
May 05, 2017 99.50 99.99 99.02 99.64 4,086,754 +0.25(+0.25%)
May 04, 2017 101.44 101.50 98.64 99.39 7,271,434 -2.15(-2.12%)
May 03, 2017 101.04 102.17 100.78 101.54 4,278,374 +0.03(+0.03%)
May 02, 2017 102.27 102.71 101.25 101.51 4,516,369 -0.49(-0.48%)
May 01, 2017 102.65 102.99 101.41 102.00 4,512,542 -0.26(-0.25%)
Apr 28, 2017 102.83 103.53 102.23 102.26 4,015,957 -0.42(-0.41%)
Apr 27, 2017 104.05 104.24 102.56 102.68 6,727,351 -1.98(-1.89%)
Apr 26, 2017 103.80 105.98 103.64 104.66 9,855,232 +0.24(+0.23%)
Apr 25, 2017 102.88 104.89 102.00 104.42 18,381,712 +7.61(+7.86%)
Apr 24, 2017 95.84 97.06 95.80 96.81 6,739,263 +2.49(+2.64%)
Apr 21, 2017 95.19 95.25 93.81 94.32 4,128,655 -0.34(-0.36%)
Apr 20, 2017 93.28 94.96 92.98 94.66 4,852,393 +1.19(+1.27%)
Apr 19, 2017 94.86 95.97 93.29 93.47 5,550,373 -0.92(-0.97%)
Apr 18, 2017 93.50 94.54 93.12 94.39 3,311,018 +0.25(+0.27%)
Apr 17, 2017 93.69 94.35 93.49 94.14 3,718,894 +1.04(+1.12%)
Apr 13, 2017 94.60 94.86 93.09 93.10 4,705,994 -1.76(-1.86%)
Apr 12, 2017 96.69 96.77 94.66 94.86 4,772,941 -2.24(-2.31%)
Apr 11, 2017 97.30 97.31 95.67 97.10 4,250,436 -0.04(-0.04%)
Apr 10, 2017 96.31 97.89 96.10 97.14 5,168,332 +1.62(+1.70%)
Apr 07, 2017 95.87 96.62 95.42 95.52 4,463,804 -0.30(-0.31%)
Apr 06, 2017 94.42 96.42 94.26 95.82 5,421,580 +1.58(+1.68%)
Apr 05, 2017 94.92 96.73 93.96 94.24 6,060,906 +0.11(+0.12%)
Apr 04, 2017 93.89 94.75 93.06 94.13 5,797,548 +1.86(+2.02%)
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.