Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 107.41 107.58 106.69 106.86 2,653,280 -0.44(-0.41%)
Sep 28, 2017 106.17 107.35 105.92 107.30 2,413,234 +0.61(+0.57%)
Sep 27, 2017 106.54 106.69 2,498,272 +0.01(+0.01%)
Sep 26, 2017 106.85 107.17 106.52 106.69 2,686,744 +0.16(+0.15%)
Sep 25, 2017 106.57 106.92 105.95 106.52 3,814,514 -0.09(-0.09%)
Sep 22, 2017 106.75 107.47 106.55 106.62 3,053,871 -0.31(-0.29%)
Sep 21, 2017 106.69 107.14 106.10 106.93 3,052,305 -0.05(-0.05%)
Sep 20, 2017 107.08 107.34 106.42 106.98 3,678,096 +0.09(+0.09%)
Sep 19, 2017 106.22 107.05 106.04 106.88 3,559,370 +0.78(+0.73%)
Sep 18, 2017 105.92 106.62 105.26 106.10 5,075,585 +2.11(+2.03%)
Sep 15, 2017 103.69 104.17 103.09 104.00 5,380,319 +0.76(+0.74%)
Sep 14, 2017 102.64 103.50 102.14 103.23 3,389,807 +0.73(+0.71%)
Sep 13, 2017 103.25 103.68 102.32 102.50 2,955,283 -1.12(-1.08%)
Sep 12, 2017 102.13 104.01 102.02 103.63 6,482,366 +1.77(+1.74%)
Sep 11, 2017 101.81 101.90 100.65 101.85 4,116,792 +0.90(+0.89%)
Sep 08, 2017 100.45 101.84 100.25 100.95 3,252,578 +0.04(+0.04%)
Sep 07, 2017 100.58 101.05 99.82 100.91 3,816,321 +0.68(+0.68%)
Sep 06, 2017 101.75 101.94 100.23 100.23 5,009,682 -1.13(-1.12%)
Sep 05, 2017 101.23 102.08 100.95 101.36 4,470,480 +0.02(+0.02%)
Sep 01, 2017 100.67 101.81 100.59 101.35 3,492,124 +0.68(+0.67%)
Aug 31, 2017 101.06 101.82 100.55 100.67 3,918,300 -0.05(-0.05%)
Aug 30, 2017 99.50 100.84 99.29 100.72 3,969,192 +1.32(+1.33%)
Aug 29, 2017 98.01 99.91 97.94 99.40 5,083,121 +0.81(+0.82%)
Aug 28, 2017 99.19 99.45 98.25 98.60 2,346,930 -0.24(-0.24%)
Aug 25, 2017 98.94 99.94 98.67 98.84 3,830,563 +0.49(+0.50%)
Aug 24, 2017 98.54 98.58 98.02 98.35 2,172,090 +0.03(+0.03%)
Aug 23, 2017 98.54 98.86 98.32 98.32 2,856,535 -0.92(-0.92%)
Aug 22, 2017 97.86 99.27 97.68 99.24 4,529,445 +1.90(+1.95%)
Aug 21, 2017 97.47 97.76 97.06 97.34 3,660,346 -0.27(-0.28%)
Aug 18, 2017 96.82 98.23 96.56 97.61 4,523,188 +0.67(+0.69%)
Aug 17, 2017 97.68 98.00 96.94 96.94 3,390,034 -0.84(-0.86%)
Aug 16, 2017 97.52 98.11 97.36 97.78 2,647,552 +0.40(+0.41%)
Aug 15, 2017 97.68 97.88 97.10 97.38 3,298,096 -0.05(-0.05%)
Aug 14, 2017 97.22 98.00 97.06 97.43 2,297,854 +0.74(+0.76%)
Aug 11, 2017 96.88 97.40 96.61 96.70 2,486,501 -0.26(-0.27%)
Aug 10, 2017 97.59 97.79 96.70 96.95 3,718,765 -1.02(-1.04%)
Aug 09, 2017 98.02 98.93 97.78 97.97 3,699,657 -0.06(-0.06%)
Aug 08, 2017 98.19 98.75 97.84 98.03 3,006,954 -0.26(-0.26%)
Aug 07, 2017 98.09 98.53 97.94 98.29 2,648,391 +0.31(+0.31%)
Aug 04, 2017 97.58 98.23 97.21 97.98 3,071,595 +0.68(+0.70%)
Aug 03, 2017 96.70 97.44 96.70 97.30 2,845,924 +0.40(+0.42%)
Aug 02, 2017 96.95 97.32 96.04 96.90 3,303,526 -0.01(-0.01%)
Aug 01, 2017 97.91 98.04 96.41 96.91 4,299,089 -0.73(-0.75%)
Jul 31, 2017 98.11 98.25 97.42 97.64 5,234,305 -0.13(-0.13%)
Jul 28, 2017 98.07 98.45 97.24 97.77 5,490,435 -0.23(-0.24%)
Jul 27, 2017 97.44 98.02 97.05 98.00 6,516,105 +0.73(+0.75%)
Jul 26, 2017 97.90 98.11 96.89 97.27 6,700,415 -0.87(-0.89%)
Jul 25, 2017 97.03 98.44 95.80 98.14 16,646,614 +5.45(+5.88%)
Jul 24, 2017 92.42 92.97 91.93 92.69 6,973,590 +1.36(+1.49%)
Jul 21, 2017 91.43 91.64 90.12 91.33 4,969,500 -0.63(-0.68%)
Jul 20, 2017 92.44 92.66 91.77 91.96 4,387,863 -0.45(-0.49%)
Jul 19, 2017 91.94 92.53 91.80 92.41 3,335,377 +0.67(+0.73%)
Jul 18, 2017 92.73 92.73 91.31 91.74 4,649,427 -0.85(-0.92%)
Jul 17, 2017 91.88 93.05 91.86 92.59 3,490,592 +0.06(+0.06%)
Jul 14, 2017 92.34 93.03 91.92 92.53 5,266,450 +0.26(+0.28%)
Jul 13, 2017 92.63 92.94 91.85 92.28 3,586,502 -0.42(-0.45%)
Jul 12, 2017 92.66 93.58 92.59 92.69 4,245,415 +0.61(+0.67%)
Jul 11, 2017 91.80 92.28 91.07 92.08 3,009,112 +0.34(+0.37%)
Jul 10, 2017 90.80 92.29 90.38 91.74 3,469,391 +0.78(+0.86%)
Jul 07, 2017 90.69 91.52 90.05 90.96 3,253,600 +0.35(+0.38%)
Jul 06, 2017 91.22 91.78 90.43 90.61 3,434,075 -0.83(-0.91%)
Jul 05, 2017 91.03 91.77 90.73 91.44 4,094,932 +0.44(+0.49%)
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.