Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 90.45 90.99 90.32 90.71 2,056,760 -0.07(-0.08%)
Aug 30, 2016 90.78 91.15 90.46 90.78 2,197,829 +0.02(+0.02%)
Aug 29, 2016 89.90 90.93 89.69 90.76 1,799,640 +1.23(+1.37%)
Aug 26, 2016 89.97 90.84 89.36 89.53 2,428,316 -0.41(-0.46%)
Aug 25, 2016 89.72 90.30 89.51 89.94 2,441,665 +0.19(+0.21%)
Aug 24, 2016 90.21 90.63 89.61 89.75 2,034,507 -0.55(-0.61%)
Aug 23, 2016 90.00 90.80 89.91 90.30 1,715,538 +0.50(+0.56%)
Aug 22, 2016 89.31 89.94 89.10 89.80 1,812,336 +0.49(+0.55%)
Aug 19, 2016 90.46 90.57 89.27 89.31 2,519,366 -1.45(-1.60%)
Aug 18, 2016 89.88 90.88 89.78 90.76 2,093,465 +0.88(+0.98%)
Aug 17, 2016 89.65 90.05 89.25 89.88 1,773,910 +0.08(+0.09%)
Aug 16, 2016 89.61 90.32 89.53 89.80 1,657,744 -0.14(-0.16%)
Aug 15, 2016 89.93 90.53 89.85 89.94 1,392,255 -0.02(-0.02%)
Aug 12, 2016 89.57 90.68 89.41 89.96 2,258,544 -0.02(-0.02%)
Aug 11, 2016 88.86 90.36 88.86 89.98 2,515,789 +1.52(+1.72%)
Aug 10, 2016 89.20 89.49 88.38 88.46 2,579,529 -0.58(-0.65%)
Aug 09, 2016 88.90 89.85 88.90 89.04 2,090,660 -0.05(-0.06%)
Aug 08, 2016 88.98 89.18 88.56 89.09 3,097,271 +0.35(+0.39%)
Aug 05, 2016 88.81 89.27 88.60 88.74 1,738,974 +0.32(+0.36%)
Aug 04, 2016 88.27 88.85 87.95 88.42 1,794,276 +0.05(+0.06%)
Aug 03, 2016 88.19 88.39 87.77 88.37 1,848,769 +0.06(+0.07%)
Aug 02, 2016 89.30 89.36 87.68 88.31 2,319,918 -1.11(-1.24%)
Aug 01, 2016 89.21 89.93 89.07 89.42 2,396,656 +0.00(+0.00%)
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%)
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.