Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 94.38 94.62 93.78 93.78 9,036,622 -0.64(-0.68%)
Jun 29, 2017 95.79 95.79 94.01 94.42 8,870,532 -1.81(-1.88%)
Jun 28, 2017 95.15 96.40 94.66 96.23 5,571,267 +1.33(+1.40%)
Jun 27, 2017 95.15 95.34 94.63 94.90 6,283,594 -0.32(-0.34%)
Jun 26, 2017 95.80 96.27 95.10 95.22 6,970,841 -0.36(-0.38%)
Jun 23, 2017 94.16 95.65 93.89 95.58 11,637,316 +1.63(+1.73%)
Jun 22, 2017 94.49 94.51 93.87 93.95 5,846,460 -0.59(-0.62%)
Jun 21, 2017 94.61 94.77 94.07 94.54 5,610,972 +0.16(+0.17%)
Jun 20, 2017 94.79 94.95 94.33 94.38 5,626,703 -0.41(-0.43%)
Jun 19, 2017 94.75 94.85 94.25 94.79 5,984,222 +0.62(+0.66%)
Jun 16, 2017 94.31 94.44 93.74 94.17 14,705,134 +0.00(+0.00%)
Jun 15, 2017 94.44 94.53 93.53 94.17 12,793,864 -1.15(-1.21%)
Jun 14, 2017 95.32 96.00 94.95 95.32 6,346,985 +0.24(+0.25%)
Jun 13, 2017 94.00 95.34 93.97 95.08 8,700,026 +1.58(+1.69%)
Jun 12, 2017 93.69 94.04 92.80 93.50 15,609,984 -1.06(-1.12%)
Jun 09, 2017 96.09 96.25 93.71 94.56 16,887,076 -1.53(-1.59%)
Jun 08, 2017 95.87 96.12 95.29 96.09 7,720,313 +0.00(+0.00%)
Jun 07, 2017 96.03 96.22 95.76 96.09 6,720,304 +0.30(+0.31%)
Jun 06, 2017 96.27 96.60 95.56 95.79 7,029,935 -0.76(-0.79%)
Jun 05, 2017 96.32 96.59 96.11 96.55 14,510,541 +0.40(+0.42%)
Jun 02, 2017 95.41 96.19 95.41 96.15 8,570,164 +0.75(+0.79%)
Jun 01, 2017 95.40 95.45 94.61 95.40 8,911,794 +0.17(+0.18%)
May 31, 2017 95.08 95.53 94.46 95.23 9,865,631 +0.51(+0.54%)
May 30, 2017 94.66 94.88 94.34 94.72 6,291,932 +0.05(+0.05%)
May 26, 2017 95.00 95.12 94.39 94.67 4,133,942 -0.37(-0.39%)
May 25, 2017 95.09 95.38 94.89 95.04 7,262,306 +0.23(+0.24%)
May 24, 2017 94.02 94.99 94.02 94.81 6,916,568 +0.95(+1.01%)
May 23, 2017 93.56 94.07 93.47 93.86 7,616,073 +0.55(+0.59%)
May 22, 2017 92.53 93.60 92.43 93.31 9,186,200 +0.83(+0.90%)
May 19, 2017 91.98 92.81 91.71 92.48 9,361,292 +0.77(+0.84%)
May 18, 2017 91.36 92.48 91.36 91.71 8,239,825 -0.05(-0.05%)
May 17, 2017 92.48 92.76 91.71 91.76 8,240,016 -1.39(-1.49%)
May 16, 2017 93.35 93.72 92.97 93.15 5,496,384 -0.08(-0.09%)
May 15, 2017 92.73 93.42 92.72 93.23 7,039,882 +0.50(+0.54%)
May 12, 2017 92.19 92.78 91.98 92.73 5,898,827 +0.63(+0.68%)
May 11, 2017 92.12 92.31 91.62 92.10 7,052,095 -0.15(-0.16%)
May 10, 2017 91.70 92.41 91.68 92.25 6,747,588 +0.25(+0.27%)
May 09, 2017 91.90 92.14 91.83 92.00 3,969,246 +0.08(+0.09%)
May 08, 2017 92.05 92.16 91.52 91.92 5,223,517 -0.17(-0.18%)
May 05, 2017 92.90 92.98 91.76 92.09 8,844,524 -0.53(-0.57%)
May 04, 2017 92.70 92.85 92.25 92.62 5,257,030 +0.18(+0.19%)
May 03, 2017 92.40 92.55 91.97 92.44 4,908,953 -0.10(-0.11%)
May 02, 2017 91.62 92.75 91.53 92.54 11,627,155 +1.28(+1.40%)
May 01, 2017 91.29 91.67 91.14 91.26 9,041,979 +0.04(+0.04%)
Apr 28, 2017 91.39 91.55 90.98 91.22 6,888,471 -0.38(-0.41%)
Apr 27, 2017 91.95 92.00 91.28 91.60 5,855,618 -0.22(-0.24%)
Apr 26, 2017 92.02 92.48 91.75 91.82 11,295,176 -0.29(-0.31%)
Apr 25, 2017 91.99 92.35 91.58 92.11 7,769,148 +0.26(+0.28%)
Apr 24, 2017 92.15 92.48 91.01 91.85 11,705,364 +0.70(+0.77%)
Apr 21, 2017 92.77 92.80 91.03 91.15 19,442,584 +0.00(+0.00%)
Apr 20, 2017 90.14 91.50 89.90 91.15 12,138,608 +1.40(+1.56%)
Apr 19, 2017 90.09 90.62 89.60 89.75 7,300,853 +0.02(+0.02%)
Apr 18, 2017 89.64 89.92 89.24 89.73 6,823,460 -0.08(-0.09%)
Apr 17, 2017 89.09 89.90 88.75 89.81 6,122,485 +0.94(+1.06%)
Apr 13, 2017 88.47 89.78 88.43 88.87 7,242,743 +0.19(+0.21%)
Apr 12, 2017 88.70 89.20 88.56 88.68 5,912,460 -0.17(-0.19%)
Apr 11, 2017 88.60 88.85 88.13 88.85 7,058,470 -0.01(-0.01%)
Apr 10, 2017 88.62 89.25 88.52 88.86 5,999,394 +0.12(+0.14%)
Apr 07, 2017 88.97 89.24 88.52 88.74 5,439,513 -0.35(-0.39%)
Apr 06, 2017 89.00 89.26 88.78 89.09 8,473,909 +0.06(+0.07%)
Apr 05, 2017 89.13 90.20 88.95 89.03 7,251,617 +0.25(+0.28%)
Apr 04, 2017 89.01 89.33 88.66 88.78 4,859,944 -0.58(-0.65%)
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.