Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 106.96 107.07 105.40 106.34 855,292 -0.16(-0.15%)
May 30, 2017 107.06 107.06 105.52 106.50 689,354 -0.27(-0.25%)
May 26, 2017 104.36 106.82 103.53 106.77 877,705 +2.54(+2.44%)
May 25, 2017 103.60 104.50 103.40 104.23 651,241 +0.72(+0.70%)
May 24, 2017 103.39 103.75 102.77 103.51 782,407 +0.28(+0.27%)
May 23, 2017 103.75 103.75 101.42 103.23 480,226 -0.02(-0.02%)
May 22, 2017 103.14 104.19 101.24 103.25 675,168 +0.06(+0.06%)
May 19, 2017 102.13 103.59 101.93 103.19 913,379 +1.39(+1.37%)
May 18, 2017 100.61 103.16 99.68 101.80 788,954 +0.73(+0.72%)
May 17, 2017 103.04 103.64 100.56 101.07 1,057,189 -2.53(-2.44%)
May 16, 2017 103.90 104.14 102.94 103.60 600,358 -0.04(-0.04%)
May 15, 2017 102.39 103.95 102.39 103.64 544,800 +1.05(+1.02%)
May 12, 2017 103.22 103.32 102.03 102.59 623,417 -0.74(-0.72%)
May 11, 2017 102.35 103.34 101.52 103.33 847,531 +0.93(+0.91%)
May 10, 2017 101.84 102.75 101.64 102.40 1,475,142 +0.41(+0.40%)
May 09, 2017 100.87 102.21 100.72 101.99 973,111 +1.44(+1.43%)
May 08, 2017 100.67 101.04 99.04 100.55 1,043,135 +0.10(+0.10%)
May 05, 2017 97.95 100.50 96.89 100.45 2,630,109 +2.65(+2.71%)
May 04, 2017 96.19 98.37 94.40 97.80 1,861,722 +1.78(+1.85%)
May 03, 2017 95.57 96.75 95.04 96.02 1,622,654 -0.22(-0.23%)
May 02, 2017 95.00 100.42 95.00 96.24 6,213,972 +12.05(+14.31%)
May 01, 2017 83.36 84.36 81.66 84.19 1,020,533 +1.18(+1.42%)
Apr 28, 2017 83.42 83.63 82.42 83.01 855,009 -0.07(-0.08%)
Apr 27, 2017 81.73 83.14 81.02 83.08 964,917 +1.25(+1.53%)
Apr 26, 2017 80.65 81.85 80.36 81.83 754,883 +1.42(+1.77%)
Apr 25, 2017 79.40 80.71 79.27 80.41 912,374 +1.27(+1.60%)
Apr 24, 2017 79.26 79.35 78.33 79.14 941,748 +0.38(+0.48%)
Apr 21, 2017 76.76 78.80 75.76 78.76 903,212 +2.02(+2.63%)
Apr 20, 2017 76.43 76.84 76.01 76.74 800,809 +0.54(+0.71%)
Apr 19, 2017 75.54 76.46 75.05 76.20 2,489,940 +0.81(+1.07%)
Apr 18, 2017 75.60 76.27 75.25 75.39 1,006,167 +0.34(+0.45%)
Apr 17, 2017 74.90 75.11 74.60 75.05 1,454,019 +0.29(+0.39%)
Apr 13, 2017 75.00 75.11 74.62 74.76 764,523 -0.10(-0.13%)
Apr 12, 2017 74.38 75.14 74.05 74.86 447,701 +0.17(+0.23%)
Apr 11, 2017 74.84 75.39 74.37 74.69 403,082 -0.19(-0.25%)
Apr 10, 2017 74.67 75.36 74.67 74.88 635,674 +0.25(+0.33%)
Apr 07, 2017 74.91 75.32 74.59 74.63 605,760 -0.38(-0.51%)
Apr 06, 2017 74.73 75.50 74.62 75.01 374,709 +0.53(+0.71%)
Apr 05, 2017 75.96 76.48 74.48 74.48 1,233,829 -1.25(-1.65%)
Apr 04, 2017 74.49 76.19 74.48 75.73 1,032,018 +1.74(+2.35%)
Apr 03, 2017 73.76 74.24 73.62 73.99 1,082,218 +0.27(+0.37%)
Mar 31, 2017 74.11 74.39 72.84 73.72 917,820 -0.49(-0.66%)
Mar 30, 2017 74.07 74.50 73.89 74.21 463,896 +0.21(+0.28%)
Mar 29, 2017 73.60 74.08 73.60 74.00 397,007 +0.32(+0.43%)
Mar 28, 2017 73.60 74.11 73.11 73.68 523,198 -0.01(-0.01%)
Mar 27, 2017 72.73 74.10 72.36 73.69 444,987 +0.95(+1.31%)
Mar 24, 2017 72.46 72.95 72.33 72.74 344,626 +0.38(+0.53%)
Mar 23, 2017 72.82 73.00 72.25 72.36 351,908 -0.05(-0.07%)
Mar 22, 2017 72.00 72.70 72.00 72.41 304,522 +0.23(+0.32%)
Mar 21, 2017 74.08 74.08 72.07 72.18 495,022 -1.57(-2.13%)
Mar 20, 2017 73.77 74.03 73.46 73.75 225,988 -0.26(-0.35%)
Mar 17, 2017 73.76 74.06 73.46 74.01 540,652 +0.21(+0.28%)
Mar 16, 2017 73.74 73.97 73.65 73.80 335,654 -0.15(-0.20%)
Mar 15, 2017 74.23 74.42 73.70 73.95 360,093 +0.12(+0.16%)
Mar 14, 2017 73.98 74.27 73.33 73.83 214,430 -0.32(-0.43%)
Mar 13, 2017 73.97 74.65 73.97 74.15 476,817 +0.16(+0.22%)
Mar 10, 2017 74.32 74.53 73.78 73.99 237,373 -0.06(-0.08%)
Mar 09, 2017 74.00 74.43 73.73 74.05 257,408 +0.09(+0.12%)
Mar 08, 2017 73.70 74.21 73.57 73.96 353,280 +0.10(+0.14%)
Mar 07, 2017 73.69 74.23 73.60 73.86 295,023 +0.24(+0.33%)
Mar 06, 2017 73.47 73.75 73.24 73.62 575,817 -0.30(-0.41%)
Mar 03, 2017 73.89 73.98 73.05 73.92 304,444 +0.00(+0.00%)
Mar 02, 2017 74.10 74.32 73.70 73.92 467,624 -0.37(-0.50%)
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.