Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 90.73 91.08 90.08 90.99 1,303,977 -0.03(-0.03%)
Aug 30, 2016 89.04 91.17 88.87 91.02 1,641,515 +1.98(+2.22%)
Aug 29, 2016 88.34 89.10 87.86 89.04 1,328,901 +0.43(+0.49%)
Aug 26, 2016 88.28 89.02 87.22 88.61 3,146,797 +0.13(+0.15%)
Aug 25, 2016 87.60 89.93 87.60 88.48 3,212,987 +0.63(+0.72%)
Aug 24, 2016 91.40 92.46 87.11 87.85 2,987,865 -3.69(-4.03%)
Aug 23, 2016 92.16 92.17 90.83 91.54 3,327,658 +0.02(+0.02%)
Aug 22, 2016 91.86 92.70 91.46 91.52 1,295,655 -0.31(-0.34%)
Aug 19, 2016 90.47 91.92 89.68 91.83 1,771,407 +1.03(+1.13%)
Aug 18, 2016 89.61 90.83 88.77 90.80 1,506,726 +1.26(+1.41%)
Aug 17, 2016 88.57 89.54 88.25 89.54 1,465,845 +0.88(+0.99%)
Aug 16, 2016 87.94 89.48 87.94 88.66 1,565,193 +0.37(+0.42%)
Aug 15, 2016 87.88 88.81 87.64 88.29 1,894,066 +0.33(+0.38%)
Aug 12, 2016 85.99 88.05 84.89 87.96 3,571,601 +2.16(+2.52%)
Aug 11, 2016 86.05 86.55 85.02 85.80 6,003,467 -0.20(-0.23%)
Aug 10, 2016 82.65 86.70 82.50 86.00 13,727,682 -9.09(-9.56%)
Aug 09, 2016 93.79 95.36 93.62 95.09 1,923,822 +1.65(+1.77%)
Aug 08, 2016 93.36 94.35 93.09 93.44 1,175,921 +0.29(+0.31%)
Aug 05, 2016 92.34 93.15 91.68 93.15 719,366 +0.91(+0.99%)
Aug 04, 2016 94.22 94.60 92.20 92.24 1,104,339 -2.01(-2.13%)
Aug 03, 2016 91.10 94.45 90.79 94.25 1,223,992 +2.64(+2.88%)
Aug 02, 2016 91.16 91.87 90.83 91.61 1,473,436 +0.51(+0.56%)
Aug 01, 2016 91.70 91.71 90.65 91.10 1,929,343 -0.29(-0.32%)
Jul 29, 2016 91.26 91.79 90.10 91.39 1,260,207 +0.31(+0.34%)
Jul 28, 2016 90.89 91.39 90.48 91.08 1,765,987 -0.26(-0.28%)
Jul 27, 2016 91.54 91.69 90.58 91.34 1,640,754 +0.56(+0.62%)
Jul 26, 2016 92.50 92.50 90.20 90.78 2,065,695 -1.74(-1.88%)
Jul 25, 2016 92.61 93.17 92.08 92.52 1,940,731 +0.06(+0.06%)
Jul 22, 2016 92.66 93.35 91.42 92.46 2,237,730 +0.94(+1.03%)
Jul 21, 2016 95.08 95.65 91.20 91.52 1,489,427 -3.33(-3.51%)
Jul 20, 2016 93.89 95.21 93.68 94.85 1,669,711 +1.80(+1.93%)
Jul 19, 2016 92.30 93.35 92.26 93.05 1,506,542 +0.58(+0.63%)
Jul 18, 2016 95.01 95.06 92.33 92.47 1,461,387 -2.23(-2.35%)
Jul 15, 2016 94.11 97.29 93.00 94.70 4,740,905 +1.07(+1.14%)
Jul 14, 2016 96.32 96.58 93.39 93.63 1,541,609 -1.86(-1.95%)
Jul 13, 2016 95.90 97.23 95.01 95.49 1,365,282 +0.51(+0.54%)
Jul 12, 2016 93.71 95.34 93.64 94.98 1,306,800 +1.31(+1.40%)
Jul 11, 2016 94.32 94.47 93.27 93.67 1,130,650 -0.06(-0.06%)
Jul 08, 2016 93.34 93.91 93.08 93.73 881,914 +0.65(+0.70%)
Jul 07, 2016 92.94 94.45 92.14 93.08 1,522,836 +0.24(+0.26%)
Jul 06, 2016 90.65 93.09 90.26 92.84 1,663,154 +1.95(+2.15%)
Jul 05, 2016 90.80 91.88 90.51 90.89 1,993,088 -0.23(-0.25%)
Jul 01, 2016 90.41 91.12 91.12 91.12 2,068,500 +0.45(+0.50%)
Jun 30, 2016 91.23 91.38 89.21 90.67 2,018,030 -0.88(-0.96%)
Jun 29, 2016 88.19 92.62 88.01 91.55 2,918,454 +4.28(+4.90%)
Jun 28, 2016 89.04 89.07 86.34 87.27 2,412,620 -0.48(-0.55%)
Jun 27, 2016 90.40 90.48 87.61 87.75 3,232,692 -3.26(-3.58%)
Jun 24, 2016 91.53 94.08 90.94 91.01 3,016,164 -4.19(-4.40%)
Jun 23, 2016 94.64 95.20 93.90 95.20 2,419,511 +1.39(+1.48%)
Jun 22, 2016 96.11 96.55 93.46 93.81 2,171,993 -2.64(-2.74%)
Jun 21, 2016 97.15 97.33 95.47 96.45 2,642,413 -0.30(-0.31%)
Jun 20, 2016 99.00 99.41 95.93 96.75 4,870,167 -1.29(-1.32%)
Jun 17, 2016 99.14 99.59 96.90 98.04 4,093,586 -0.50(-0.51%)
Jun 16, 2016 98.22 99.81 97.25 98.54 3,005,704 +0.35(+0.36%)
Jun 15, 2016 102.86 106.18 98.00 98.19 8,782,913 -9.94(-9.19%)
Jun 14, 2016 99.30 111.00 98.23 108.13 8,350,839 +9.07(+9.16%)
Jun 13, 2016 97.99 99.30 97.70 99.06 1,651,948 +0.55(+0.56%)
Jun 10, 2016 99.70 99.94 97.70 98.51 1,427,130 -1.97(-1.96%)
Jun 09, 2016 100.68 102.31 100.06 100.48 1,407,160 +0.16(+0.16%)
Jun 08, 2016 99.62 100.80 99.38 100.32 1,752,446 +1.21(+1.22%)
Jun 07, 2016 98.79 99.17 97.42 99.11 1,491,944 -0.15(-0.15%)
Jun 06, 2016 98.09 99.35 97.27 99.26 1,302,612 +2.03(+2.09%)
Jun 03, 2016 97.80 97.80 95.88 97.23 1,248,458 -0.92(-0.94%)
Jun 02, 2016 96.64 98.40 96.57 98.15 1,355,762 +1.20(+1.24%)
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.
X