Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 103.56 105.78 103.21 105.77 2,057,786 +2.71(+2.63%)
Jun 29, 2016 101.41 103.13 101.41 103.06 1,378,597 +2.43(+2.42%)
Jun 28, 2016 98.63 100.66 98.38 100.63 1,554,284 +3.02(+3.09%)
Jun 27, 2016 99.32 99.62 97.37 97.61 1,648,324 -3.11(-3.09%)
Jun 24, 2016 101.09 101.88 100.14 100.72 4,865,478 -4.74(-4.49%)
Jun 23, 2016 105.23 105.57 104.75 105.45 1,078,051 +1.13(+1.09%)
Jun 22, 2016 104.54 104.88 104.17 104.32 791,026 -0.07(-0.07%)
Jun 21, 2016 104.56 104.90 104.19 104.39 841,819 +0.41(+0.39%)
Jun 20, 2016 104.56 105.11 103.91 103.98 1,066,004 +0.50(+0.49%)
Jun 17, 2016 103.62 103.68 102.51 103.48 1,694,763 -0.13(-0.12%)
Jun 16, 2016 102.37 103.65 101.76 103.60 1,151,076 +0.40(+0.38%)
Jun 15, 2016 104.02 104.19 103.01 103.21 1,405,693 -0.87(-0.84%)
Jun 14, 2016 104.34 104.93 103.75 104.08 2,244,709 -0.53(-0.51%)
Jun 13, 2016 105.42 106.01 104.61 104.61 1,148,380 -1.30(-1.23%)
Jun 10, 2016 105.36 106.35 105.36 105.91 1,214,772 -0.47(-0.45%)
Jun 09, 2016 106.12 106.53 105.81 106.38 587,987 +0.09(+0.08%)
Jun 08, 2016 105.82 106.54 105.49 106.30 1,227,963 +0.24(+0.23%)
Jun 07, 2016 106.00 106.56 105.30 106.05 990,440 +0.12(+0.11%)
Jun 06, 2016 105.36 105.99 105.06 105.94 1,160,867 +0.66(+0.63%)
Jun 03, 2016 105.43 105.45 104.38 105.28 679,359 -0.69(-0.65%)
Jun 02, 2016 105.70 105.98 105.13 105.97 766,733 +0.09(+0.08%)
Jun 01, 2016 105.18 105.94 104.65 105.88 1,244,852 +0.07(+0.06%)
May 31, 2016 105.42 106.18 105.08 105.81 3,061,228 +0.62(+0.59%)
May 27, 2016 103.83 105.19 105.19 105.19 1,610,464 +1.60(+1.54%)
May 26, 2016 103.61 103.83 102.93 103.59 904,100 +0.25(+0.24%)
May 25, 2016 103.61 104.07 103.12 103.34 1,080,907 -0.20(-0.20%)
May 24, 2016 102.19 103.58 101.79 103.55 1,414,249 +1.74(+1.71%)
May 23, 2016 101.64 102.15 100.59 101.80 752,095 -0.25(-0.25%)
May 20, 2016 101.86 102.43 101.33 102.06 1,054,226 +0.59(+0.58%)
May 19, 2016 101.63 101.88 100.65 101.46 799,528 -0.59(-0.58%)
May 18, 2016 102.39 103.27 101.59 102.06 1,258,312 -0.32(-0.31%)
May 17, 2016 102.78 103.13 102.06 102.37 1,037,271 -0.45(-0.43%)
May 16, 2016 102.26 103.10 102.20 102.82 683,831 +0.36(+0.35%)
May 13, 2016 102.40 102.80 101.83 102.46 1,100,525 +0.09(+0.09%)
May 12, 2016 102.46 102.64 101.40 102.37 1,121,942 +0.20(+0.20%)
May 11, 2016 102.71 103.05 102.10 102.17 858,800 -0.59(-0.58%)
May 10, 2016 102.10 102.95 101.69 102.76 974,164 +1.37(+1.35%)
May 09, 2016 101.37 101.78 101.06 101.40 879,493 -0.07(-0.07%)
May 06, 2016 101.84 102.01 101.00 101.46 1,495,194 -0.61(-0.60%)
May 05, 2016 102.67 103.31 101.94 102.07 1,051,500 -0.54(-0.53%)
May 04, 2016 101.99 102.84 101.42 102.62 1,190,480 +0.19(+0.19%)
May 03, 2016 102.46 102.78 101.37 102.42 1,228,495 -0.82(-0.80%)
May 02, 2016 102.21 103.40 101.78 103.25 921,248 +1.45(+1.43%)
Apr 29, 2016 99.41 102.03 99.31 101.79 1,818,181 +1.90(+1.90%)
Apr 28, 2016 99.85 100.86 99.57 99.90 1,293,053 -1.11(-1.10%)
Apr 27, 2016 101.19 101.42 100.68 101.01 870,671 -0.41(-0.40%)
Apr 26, 2016 100.61 101.45 100.44 101.42 760,457 +1.24(+1.24%)
Apr 25, 2016 99.78 100.23 99.03 100.18 962,701 +0.21(+0.21%)
Apr 22, 2016 100.09 100.71 99.68 99.96 1,044,354 +0.04(+0.04%)
Apr 21, 2016 100.79 101.35 99.91 99.92 1,102,565 -1.20(-1.19%)
Apr 20, 2016 102.30 102.36 100.66 101.12 932,008 -0.74(-0.72%)
Apr 19, 2016 102.64 102.81 101.78 101.86 1,146,373 -0.45(-0.44%)
Apr 18, 2016 100.60 102.32 100.49 102.32 819,108 +1.32(+1.30%)
Apr 15, 2016 100.20 101.09 100.05 101.00 832,970 +0.39(+0.38%)
Apr 14, 2016 100.47 101.10 100.19 100.61 792,127 +0.14(+0.14%)
Apr 13, 2016 99.82 100.50 99.29 100.47 769,198 +1.20(+1.21%)
Apr 12, 2016 98.63 99.30 98.04 99.27 705,169 +1.01(+1.02%)
Apr 11, 2016 98.73 99.31 98.25 98.26 826,464 +0.16(+0.16%)
Apr 08, 2016 98.77 99.02 97.84 98.10 563,588 +0.27(+0.28%)
Apr 07, 2016 98.45 98.86 97.49 97.83 862,199 -1.04(-1.05%)
Apr 06, 2016 98.36 98.90 97.78 98.87 2,058,656 +0.18(+0.19%)
Apr 05, 2016 100.32 100.77 98.63 98.69 2,488,875 -2.85(-2.80%)
Apr 04, 2016 101.32 101.91 101.19 101.53 1,022,291 -0.02(-0.02%)
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.