Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 93.08 93.38 90.54 91.51 864,954 -1.42(-1.53%)
May 30, 2017 93.74 94.15 92.88 92.93 664,401 -0.72(-0.77%)
May 26, 2017 93.28 93.90 92.60 93.65 851,016 +0.66(+0.71%)
May 25, 2017 92.95 94.23 91.82 92.99 524,936 +0.56(+0.61%)
May 24, 2017 93.10 93.42 92.12 92.43 439,737 -0.50(-0.54%)
May 23, 2017 93.20 93.35 91.76 92.93 410,412 +0.16(+0.17%)
May 22, 2017 91.60 92.83 91.18 92.77 554,102 +1.87(+2.06%)
May 19, 2017 90.10 91.74 89.50 90.90 1,004,341 +1.29(+1.44%)
May 18, 2017 89.27 90.47 87.61 89.61 973,017 +0.10(+0.11%)
May 17, 2017 91.87 92.22 89.48 89.51 765,122 -3.07(-3.32%)
May 16, 2017 92.06 92.80 90.59 92.58 609,618 +0.93(+1.01%)
May 15, 2017 92.05 93.14 91.09 91.65 883,321 +0.40(+0.44%)
May 12, 2017 90.49 91.52 89.70 91.25 622,175 +0.72(+0.80%)
May 11, 2017 90.24 90.85 89.45 90.53 634,084 +0.28(+0.31%)
May 10, 2017 89.34 90.32 88.55 90.25 616,299 +0.89(+1.00%)
May 09, 2017 89.24 90.62 89.16 89.36 713,723 +0.25(+0.28%)
May 08, 2017 90.03 90.44 89.00 89.11 804,283 -0.89(-0.99%)
May 05, 2017 88.99 90.00 88.97 90.00 699,303 +1.39(+1.57%)
May 04, 2017 88.73 89.86 88.21 88.61 807,729 -0.12(-0.14%)
May 03, 2017 89.52 89.68 87.30 88.73 1,249,406 -1.49(-1.65%)
May 02, 2017 85.30 90.29 84.56 90.22 2,556,546 +4.59(+5.36%)
May 01, 2017 86.61 86.78 84.16 85.63 1,168,982 +0.29(+0.34%)
Apr 28, 2017 85.91 86.00 84.77 85.34 765,840 -0.42(-0.49%)
Apr 27, 2017 84.69 85.96 84.65 85.76 522,225 +1.17(+1.38%)
Apr 26, 2017 85.53 85.89 84.02 84.59 753,371 -0.94(-1.10%)
Apr 25, 2017 85.26 85.95 84.66 85.53 557,990 +0.97(+1.15%)
Apr 24, 2017 83.58 84.83 83.36 84.56 750,050 +2.02(+2.45%)
Apr 21, 2017 83.33 83.33 82.04 82.54 528,045 -0.29(-0.35%)
Apr 20, 2017 81.68 83.10 80.80 82.83 613,290 +1.52(+1.87%)
Apr 19, 2017 81.00 81.55 80.72 81.31 599,427 +0.51(+0.63%)
Apr 18, 2017 81.19 81.41 80.56 80.80 568,226 -0.31(-0.38%)
Apr 17, 2017 79.83 81.18 79.47 81.11 659,410 +1.28(+1.60%)
Apr 13, 2017 81.21 81.73 79.64 79.83 724,386 -1.55(-1.90%)
Apr 12, 2017 83.04 83.58 81.05 81.38 756,609 -1.51(-1.82%)
Apr 11, 2017 83.29 84.01 82.12 82.89 944,993 -0.82(-0.98%)
Apr 10, 2017 84.53 85.26 83.52 83.71 534,558 -0.51(-0.61%)
Apr 07, 2017 84.86 85.87 84.22 84.22 861,819 -0.91(-1.07%)
Apr 06, 2017 83.38 85.52 82.77 85.13 729,550 +1.83(+2.20%)
Apr 05, 2017 84.43 85.38 83.24 83.30 549,849 -0.57(-0.68%)
Apr 04, 2017 83.61 85.00 83.35 83.87 604,362 +0.27(+0.32%)
Apr 03, 2017 85.20 86.88 83.13 83.60 1,640,710 -0.35(-0.42%)
Mar 31, 2017 84.20 84.61 83.67 83.95 548,781 +0.03(+0.04%)
Mar 30, 2017 82.60 84.13 82.60 83.92 459,325 +1.38(+1.67%)
Mar 29, 2017 82.36 82.66 81.77 82.54 315,368 +0.39(+0.47%)
Mar 28, 2017 80.85 82.83 80.34 82.15 779,123 +1.34(+1.66%)
Mar 27, 2017 79.40 81.06 78.01 80.81 651,958 +0.41(+0.51%)
Mar 24, 2017 80.27 81.35 79.79 80.40 460,460 +0.22(+0.27%)
Mar 23, 2017 79.67 80.69 79.24 80.18 597,268 +0.70(+0.88%)
Mar 22, 2017 77.96 79.57 77.34 79.48 648,524 +1.13(+1.44%)
Mar 21, 2017 80.97 81.20 77.95 78.35 1,104,611 -2.46(-3.04%)
Mar 20, 2017 81.00 81.41 80.31 80.81 447,226 +0.06(+0.07%)
Mar 17, 2017 80.49 81.00 80.16 80.75 800,886 +0.38(+0.47%)
Mar 16, 2017 80.37 80.99 80.06 80.37 500,798 +0.25(+0.31%)
Mar 15, 2017 78.88 80.29 78.13 80.12 1,011,009 +0.48(+0.60%)
Mar 14, 2017 79.83 80.55 79.27 79.64 591,479 -0.26(-0.33%)
Mar 13, 2017 80.17 80.68 79.51 79.90 925,204 -0.02(-0.03%)
Mar 10, 2017 79.67 80.38 79.31 79.92 631,987 +0.37(+0.47%)
Mar 09, 2017 80.04 80.29 79.19 79.55 401,254 -0.36(-0.45%)
Mar 08, 2017 80.30 80.86 79.84 79.91 371,634 -0.37(-0.46%)
Mar 07, 2017 79.97 81.14 79.50 80.28 882,674 -0.05(-0.06%)
Mar 06, 2017 79.93 81.03 79.93 80.33 925,143 +0.11(+0.14%)
Mar 03, 2017 79.13 80.26 79.13 80.22 883,831 +0.93(+1.17%)
Mar 02, 2017 78.37 80.16 78.26 79.29 884,582 +0.04(+0.05%)
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.