Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 111.19 113.47 110.05 112.10 418,069 +1.09(+0.99%)
May 30, 2017 113.66 113.66 110.14 111.00 470,895 -2.35(-2.07%)
May 26, 2017 110.54 115.29 110.52 113.35 608,946 +4.06(+3.71%)
May 25, 2017 118.34 118.87 108.02 109.29 985,357 -3.98(-3.52%)
May 24, 2017 110.62 114.55 110.62 113.28 714,012 +2.82(+2.56%)
May 23, 2017 110.07 110.57 107.93 110.45 379,370 +0.39(+0.35%)
May 22, 2017 108.58 110.39 107.88 110.07 367,383 +1.18(+1.08%)
May 19, 2017 110.63 110.75 108.17 108.89 439,565 -1.29(-1.17%)
May 18, 2017 108.25 110.61 107.04 110.18 374,232 +2.17(+2.01%)
May 17, 2017 106.98 109.52 106.38 108.01 361,863 +0.63(+0.59%)
May 16, 2017 107.49 108.00 105.18 107.37 204,411 +0.22(+0.20%)
May 15, 2017 106.73 107.79 105.82 107.16 299,003 +0.73(+0.68%)
May 12, 2017 106.06 107.21 105.21 106.43 307,653 +0.77(+0.73%)
May 11, 2017 106.02 106.02 102.77 105.66 671,669 -0.79(-0.74%)
May 10, 2017 107.85 107.98 106.31 106.45 362,422 -1.34(-1.24%)
May 09, 2017 108.10 108.89 107.52 107.79 257,789 +0.26(+0.25%)
May 08, 2017 109.29 109.29 107.00 107.53 323,484 -2.12(-1.93%)
May 05, 2017 108.91 110.26 108.91 109.64 286,604 +0.40(+0.36%)
May 04, 2017 108.19 109.62 107.59 109.24 263,091 +1.01(+0.93%)
May 03, 2017 108.41 108.65 106.89 108.24 353,366 -0.58(-0.53%)
May 02, 2017 108.40 109.01 106.94 108.81 437,617 +0.54(+0.50%)
May 01, 2017 109.05 109.95 108.19 108.27 350,554 -0.84(-0.77%)
Apr 28, 2017 108.86 109.64 108.31 109.11 234,510 +0.42(+0.39%)
Apr 27, 2017 107.82 108.85 106.90 108.69 214,771 +0.99(+0.92%)
Apr 26, 2017 106.83 107.97 105.64 107.70 271,279 +0.71(+0.66%)
Apr 25, 2017 107.72 104.31 106.99 581,161 +0.68(+0.64%)
Apr 24, 2017 107.11 108.33 106.19 106.31 437,467 -0.60(-0.56%)
Apr 21, 2017 105.01 109.22 104.95 106.92 674,393 +1.99(+1.90%)
Apr 20, 2017 103.79 105.16 103.50 104.93 269,488 +0.97(+0.93%)
Apr 19, 2017 103.21 104.38 102.64 103.96 434,413 +1.18(+1.15%)
Apr 18, 2017 102.07 103.13 101.81 102.78 546,274 +0.54(+0.53%)
Apr 17, 2017 101.53 102.54 100.92 102.24 331,636 +0.94(+0.93%)
Apr 13, 2017 100.91 102.04 100.29 101.30 378,546 +0.41(+0.41%)
Apr 12, 2017 100.65 101.59 100.03 100.89 448,495 +0.25(+0.24%)
Apr 11, 2017 99.58 100.73 99.56 100.64 390,222 +0.86(+0.86%)
Apr 10, 2017 98.91 100.31 98.67 99.78 314,582 +1.40(+1.43%)
Apr 07, 2017 99.44 99.97 98.25 98.38 598,707 -0.53(-0.53%)
Apr 06, 2017 97.88 99.24 95.97 98.91 337,808 +1.21(+1.23%)
Apr 05, 2017 97.32 98.76 97.32 97.70 484,821 +0.18(+0.18%)
Apr 04, 2017 97.29 98.08 96.59 97.52 166,111 +0.04(+0.04%)
Apr 03, 2017 97.74 98.29 97.10 97.48 251,426 -0.38(-0.39%)
Mar 31, 2017 97.19 98.50 96.97 97.86 299,830 +0.48(+0.49%)
Mar 30, 2017 97.92 98.14 96.83 97.38 254,845 -0.49(-0.50%)
Mar 29, 2017 97.14 99.28 96.36 97.87 422,001 +0.58(+0.60%)
Mar 28, 2017 96.50 97.87 96.26 97.29 542,110 +0.44(+0.46%)
Mar 27, 2017 98.30 98.30 95.76 96.84 785,231 +2.27(+2.40%)
Mar 24, 2017 93.53 95.99 93.36 94.57 592,712 +1.16(+1.24%)
Mar 23, 2017 92.45 93.47 91.23 93.41 474,634 +0.96(+1.04%)
Mar 22, 2017 89.91 92.53 89.53 92.45 633,364 +2.88(+3.22%)
Mar 21, 2017 89.45 90.15 88.82 89.57 437,483 +0.18(+0.20%)
Mar 20, 2017 89.27 89.69 88.24 89.39 402,476 +0.12(+0.14%)
Mar 17, 2017 88.22 89.59 88.16 89.27 348,953 +0.76(+0.86%)
Mar 16, 2017 89.88 89.88 87.32 88.50 373,425 -1.43(-1.59%)
Mar 15, 2017 88.77 90.10 88.40 89.93 373,496 +1.77(+2.01%)
Mar 14, 2017 88.23 88.99 87.05 88.16 326,524 -0.07(-0.07%)
Mar 13, 2017 88.86 89.34 87.87 88.23 214,317 -0.29(-0.33%)
Mar 10, 2017 87.51 88.82 87.51 88.52 274,463 +1.40(+1.61%)
Mar 09, 2017 85.76 87.26 85.50 87.12 383,845 +1.61(+1.88%)
Mar 08, 2017 86.69 86.95 85.45 85.50 316,281 -0.84(-0.97%)
Mar 07, 2017 86.70 87.44 85.98 86.34 333,708 -0.86(-0.98%)
Mar 06, 2017 86.86 87.91 85.64 87.20 632,599 -1.75(-1.97%)
Mar 03, 2017 89.24 89.75 88.02 88.95 297,938 -0.31(-0.35%)
Mar 02, 2017 90.33 90.54 89.04 89.27 403,970 -0.86(-0.95%)
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.