Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 90.09 90.36 89.30 89.42 2,102,793 -0.84(-0.93%)
Jul 28, 2016 89.69 90.55 89.62 90.26 2,329,435 +0.54(+0.60%)
Jul 27, 2016 89.31 89.90 89.08 89.72 3,847,581 +0.47(+0.53%)
Jul 26, 2016 89.38 90.12 88.87 89.25 4,058,964 -1.09(-1.21%)
Jul 25, 2016 89.93 90.38 89.76 90.34 2,546,503 +0.24(+0.27%)
Jul 22, 2016 88.03 90.35 88.03 90.10 4,078,874 +2.20(+2.50%)
Jul 21, 2016 87.53 88.13 87.26 87.90 2,016,649 +0.03(+0.03%)
Jul 20, 2016 88.00 88.35 87.75 87.87 1,462,075 +0.31(+0.35%)
Jul 19, 2016 87.20 88.02 87.20 87.56 2,266,357 -0.04(-0.05%)
Jul 18, 2016 87.70 87.96 86.97 87.60 3,533,390 +0.11(+0.13%)
Jul 15, 2016 88.50 88.78 87.46 87.49 4,227,518 -0.78(-0.88%)
Jul 14, 2016 90.05 90.60 87.86 88.27 10,548,092 +2.53(+2.95%)
Jul 13, 2016 85.65 86.26 85.06 85.74 6,217,030 -0.49(-0.57%)
Jul 12, 2016 86.91 87.40 86.04 86.23 4,890,484 -0.21(-0.24%)
Jul 11, 2016 85.90 86.60 85.54 86.44 3,222,232 +0.68(+0.79%)
Jul 08, 2016 85.00 86.40 84.31 85.76 4,040,186 +1.45(+1.72%)
Jul 07, 2016 84.30 84.77 83.97 84.31 3,538,096 +0.14(+0.17%)
Jul 06, 2016 83.47 84.32 82.97 84.17 3,107,934 +1.13(+1.36%)
Jul 05, 2016 83.30 83.91 82.90 83.04 2,541,104 -0.49(-0.59%)
Jul 01, 2016 82.95 83.53 83.53 83.53 1,831,900 +0.61(+0.74%)
Jun 30, 2016 82.64 82.94 81.80 82.92 3,739,364 +0.28(+0.34%)
Jun 29, 2016 82.01 82.82 81.58 82.64 3,026,999 +1.44(+1.77%)
Jun 28, 2016 79.90 81.20 79.68 81.20 4,815,973 +1.87(+2.36%)
Jun 27, 2016 80.86 81.32 79.14 79.33 4,105,978 -2.82(-3.43%)
Jun 24, 2016 83.13 84.05 81.58 82.15 4,896,365 -3.75(-4.37%)
Jun 23, 2016 84.59 85.92 84.55 85.90 2,718,331 +2.01(+2.40%)
Jun 22, 2016 84.24 84.44 83.89 83.89 2,011,037 -0.40(-0.47%)
Jun 21, 2016 84.48 84.55 83.88 84.29 2,147,355 +0.24(+0.29%)
Jun 20, 2016 84.51 85.34 84.03 84.05 2,917,564 +0.50(+0.60%)
Jun 17, 2016 82.72 83.65 82.49 83.55 3,320,895 +0.63(+0.76%)
Jun 16, 2016 82.33 83.01 81.66 82.92 2,686,209 +0.10(+0.12%)
Jun 15, 2016 82.86 83.63 82.76 82.82 2,663,201 +0.33(+0.40%)
Jun 14, 2016 82.34 82.85 82.00 82.49 2,816,550 -0.08(-0.10%)
Jun 13, 2016 82.33 83.50 82.08 82.57 3,278,067 +0.07(+0.08%)
Jun 10, 2016 83.20 83.45 82.27 82.50 2,370,729 -1.23(-1.47%)
Jun 09, 2016 83.78 84.33 83.71 83.73 2,526,941 -0.46(-0.55%)
Jun 08, 2016 83.50 84.28 83.20 84.19 2,229,643 +0.55(+0.66%)
Jun 07, 2016 83.00 84.25 83.00 83.64 2,910,625 +0.45(+0.54%)
Jun 06, 2016 82.68 83.48 82.41 83.19 1,782,385 +0.58(+0.70%)
Jun 03, 2016 82.23 82.86 81.84 82.61 1,328,642 +0.15(+0.18%)
Jun 02, 2016 82.28 82.76 81.56 82.46 2,033,044 +0.03(+0.04%)
Jun 01, 2016 81.60 82.90 81.46 82.43 2,595,252 +0.34(+0.41%)
May 31, 2016 82.25 82.60 81.85 82.09 4,378,416 -0.50(-0.61%)
May 27, 2016 82.53 82.59 82.59 82.59 1,834,800 +0.14(+0.17%)
May 26, 2016 82.86 83.42 82.27 82.45 2,575,684 -0.15(-0.18%)
May 25, 2016 82.18 82.96 81.70 82.60 4,674,955 +0.47(+0.57%)
May 24, 2016 80.48 82.45 80.48 82.13 3,619,402 +2.15(+2.69%)
May 23, 2016 79.74 80.18 78.33 79.98 3,497,506 +0.38(+0.48%)
May 20, 2016 80.08 80.98 79.04 79.60 5,409,934 -0.47(-0.59%)
May 19, 2016 79.99 80.23 79.22 80.07 1,994,770 -0.10(-0.12%)
May 18, 2016 80.81 80.81 79.69 80.17 1,908,163 -0.81(-1.00%)
May 17, 2016 81.26 81.92 80.64 80.98 2,108,278 -0.27(-0.33%)
May 16, 2016 80.21 81.54 80.08 81.25 1,706,430 +0.95(+1.18%)
May 13, 2016 81.28 81.28 80.23 80.30 1,965,373 -1.27(-1.56%)
May 12, 2016 81.20 82.00 81.05 81.57 1,722,479 +0.88(+1.09%)
May 11, 2016 82.42 82.43 80.60 80.69 2,024,852 -2.21(-2.67%)
May 10, 2016 82.13 83.05 81.61 82.90 1,805,654 +1.02(+1.25%)
May 09, 2016 81.03 82.25 80.81 81.88 1,557,906 +0.92(+1.14%)
May 06, 2016 80.56 81.06 79.62 80.96 3,166,273 +0.12(+0.15%)
May 05, 2016 80.59 81.14 80.01 80.84 2,676,590 +0.19(+0.24%)
May 04, 2016 79.25 80.81 79.20 80.65 2,590,990 +0.93(+1.17%)
May 03, 2016 80.61 80.82 79.57 79.72 1,502,216 -1.25(-1.54%)
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.