Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 110.12 110.34 108.80 109.09 2,074,376 -0.75(-0.68%)
Jul 30, 2015 108.98 110.74 108.50 109.84 3,016,202 +0.64(+0.59%)
Jul 29, 2015 104.88 109.39 104.64 109.20 3,967,624 +4.31(+4.11%)
Jul 28, 2015 105.06 106.62 104.28 104.89 2,075,222 +0.55(+0.53%)
Jul 27, 2015 103.56 104.60 103.11 104.34 2,857,776 +0.44(+0.42%)
Jul 24, 2015 103.00 104.08 102.83 103.90 2,921,791 +0.69(+0.67%)
Jul 23, 2015 100.00 106.06 98.27 103.21 5,393,489 +6.22(+6.41%)
Jul 22, 2015 97.98 98.68 96.89 96.99 1,956,852 -0.86(-0.88%)
Jul 21, 2015 99.39 99.39 97.60 97.85 1,413,764 -1.91(-1.91%)
Jul 20, 2015 99.89 100.52 99.31 99.76 1,260,419 -0.13(-0.13%)
Jul 17, 2015 100.24 100.52 99.67 99.89 1,273,819 -0.62(-0.62%)
Jul 16, 2015 100.02 100.57 99.62 100.51 1,263,664 +1.07(+1.08%)
Jul 15, 2015 100.32 100.43 99.28 99.44 1,775,126 -1.11(-1.10%)
Jul 14, 2015 100.21 100.62 99.64 100.55 1,466,152 +0.04(+0.04%)
Jul 13, 2015 99.55 100.72 99.33 100.51 1,948,069 +1.80(+1.82%)
Jul 10, 2015 99.41 99.60 97.92 98.71 2,825,078 +0.08(+0.08%)
Jul 09, 2015 98.74 99.24 98.62 98.63 1,970,813 +0.62(+0.63%)
Jul 08, 2015 97.31 98.24 97.09 98.01 2,242,794 +0.06(+0.06%)
Jul 07, 2015 96.61 98.09 96.38 97.95 2,165,871 +1.20(+1.24%)
Jul 06, 2015 95.47 96.93 95.32 96.75 1,827,081 +1.18(+1.23%)
Jul 02, 2015 96.55 95.57 95.57 95.57 2,163,400 -0.77(-0.80%)
Jul 01, 2015 95.83 96.95 95.83 96.34 1,559,596 +0.66(+0.69%)
Jun 30, 2015 96.79 96.81 95.46 95.68 1,839,878 -0.24(-0.25%)
Jun 29, 2015 96.52 97.07 95.89 95.92 1,512,394 -1.87(-1.91%)
Jun 26, 2015 98.42 98.74 97.58 97.79 1,880,916 -0.45(-0.46%)
Jun 25, 2015 99.79 99.79 98.24 98.24 1,523,366 -1.07(-1.08%)
Jun 24, 2015 100.48 100.48 99.26 99.31 1,298,549 -1.05(-1.05%)
Jun 23, 2015 100.70 100.96 100.07 100.36 1,418,898 -0.29(-0.29%)
Jun 22, 2015 101.05 101.37 100.50 100.65 1,214,017 +0.05(+0.05%)
Jun 19, 2015 100.91 101.25 100.49 100.60 1,414,545 -0.64(-0.63%)
Jun 18, 2015 100.76 101.75 100.75 101.24 2,134,868 +0.58(+0.58%)
Jun 17, 2015 100.18 100.88 99.79 100.66 1,685,700 +0.87(+0.87%)
Jun 16, 2015 100.02 100.24 99.37 99.79 2,592,302 -0.46(-0.46%)
Jun 15, 2015 100.90 101.00 100.02 100.25 1,492,018 -1.42(-1.40%)
Jun 12, 2015 101.51 102.01 101.23 101.67 1,083,994 -0.49(-0.48%)
Jun 11, 2015 101.09 102.24 100.74 102.16 1,554,711 +1.20(+1.19%)
Jun 10, 2015 100.53 102.00 100.13 100.96 1,708,508 +1.06(+1.06%)
Jun 09, 2015 101.14 101.23 99.83 99.90 1,728,843 -1.17(-1.16%)
Jun 08, 2015 101.50 101.88 101.06 101.07 2,284,635 -0.43(-0.42%)
Jun 05, 2015 99.42 102.02 99.31 101.50 2,619,392 +0.83(+0.82%)
Jun 04, 2015 101.39 101.93 100.11 100.67 2,348,276 -1.53(-1.50%)
Jun 03, 2015 103.33 103.48 102.06 102.20 2,384,728 -0.58(-0.56%)
Jun 02, 2015 102.95 103.24 102.00 102.78 3,085,064 -0.73(-0.71%)
Jun 01, 2015 103.66 104.40 103.38 103.51 1,830,195 +0.25(+0.24%)
May 29, 2015 104.72 104.94 103.09 103.26 2,269,468 -1.18(-1.13%)
May 28, 2015 105.04 105.62 104.18 104.44 1,786,505 -0.70(-0.67%)
May 27, 2015 105.99 106.00 104.60 105.14 1,824,534 -0.38(-0.36%)
May 26, 2015 106.68 106.70 105.15 105.52 1,669,074 -1.18(-1.11%)
May 22, 2015 107.12 106.70 106.70 106.70 1,251,400 -0.81(-0.75%)
May 21, 2015 106.64 107.78 106.64 107.51 1,197,871 +0.96(+0.90%)
May 20, 2015 107.17 107.17 106.41 106.55 1,311,478 -0.22(-0.21%)
May 19, 2015 107.18 107.32 106.52 106.77 1,244,760 -0.28(-0.26%)
May 18, 2015 107.17 107.67 106.94 107.05 1,220,162 +0.03(+0.03%)
May 15, 2015 107.61 108.19 106.91 107.02 1,184,501 -0.62(-0.58%)
May 14, 2015 107.32 107.99 107.09 107.64 1,881,721 +0.87(+0.81%)
May 13, 2015 107.25 107.50 106.51 106.77 1,054,310 -0.31(-0.29%)
May 12, 2015 106.54 107.38 105.89 107.08 1,321,786 +0.33(+0.31%)
May 11, 2015 106.43 107.37 106.00 106.75 867,765 -0.04(-0.04%)
May 08, 2015 106.26 107.40 106.18 106.79 1,492,285 +1.64(+1.56%)
May 07, 2015 104.42 105.48 104.24 105.15 1,720,465 +0.54(+0.52%)
May 06, 2015 105.40 105.54 104.21 104.61 1,522,742 -0.40(-0.38%)
May 05, 2015 106.40 106.40 104.36 105.01 1,730,934 -1.39(-1.31%)
May 04, 2015 105.62 107.14 105.24 106.40 1,867,985 +1.32(+1.26%)
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.