Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 90.32 90.32 88.36 89.29 437,912 -1.03(-1.14%)
Aug 30, 2016 89.35 90.35 89.35 90.32 281,837 +0.59(+0.66%)
Aug 29, 2016 89.65 90.50 89.59 89.73 362,279 -0.22(-0.25%)
Aug 26, 2016 90.00 92.23 89.35 89.95 668,414 -0.13(-0.14%)
Aug 25, 2016 88.09 91.48 88.09 90.08 996,866 +1.79(+2.03%)
Aug 24, 2016 89.00 89.41 87.47 88.29 683,018 -0.90(-1.01%)
Aug 23, 2016 88.22 89.49 87.47 89.19 476,786 +1.53(+1.75%)
Aug 22, 2016 86.78 88.43 86.16 87.66 414,784 +1.08(+1.24%)
Aug 19, 2016 86.97 87.13 85.22 86.58 329,103 -0.35(-0.41%)
Aug 18, 2016 86.57 87.81 85.63 86.93 549,078 +1.75(+2.06%)
Aug 17, 2016 82.83 85.51 82.83 85.18 430,348 +2.61(+3.16%)
Aug 16, 2016 83.04 83.69 82.55 82.57 170,027 -0.89(-1.07%)
Aug 15, 2016 83.14 83.78 82.40 83.46 148,118 +0.19(+0.22%)
Aug 12, 2016 82.15 83.38 81.96 83.28 206,353 +1.38(+1.69%)
Aug 11, 2016 82.62 82.76 81.47 81.89 166,464 -0.80(-0.97%)
Aug 10, 2016 83.26 84.08 82.61 82.69 236,323 -0.63(-0.76%)
Aug 09, 2016 82.73 83.76 82.55 83.32 153,535 +0.56(+0.67%)
Aug 08, 2016 83.01 84.20 82.11 82.77 330,769 +0.79(+0.96%)
Aug 05, 2016 82.92 83.31 81.90 81.98 239,362 -0.52(-0.63%)
Aug 04, 2016 81.07 82.58 80.56 82.50 250,391 +1.40(+1.72%)
Aug 03, 2016 81.24 81.94 80.41 81.10 266,706 -0.56(-0.69%)
Aug 02, 2016 81.34 82.38 80.92 81.66 290,054 +0.07(+0.09%)
Aug 01, 2016 81.09 81.67 79.41 81.59 503,054 +0.52(+0.64%)
Jul 29, 2016 79.06 81.26 78.96 81.07 474,266 +2.15(+2.72%)
Jul 28, 2016 79.85 79.85 78.24 78.92 298,200 -0.93(-1.16%)
Jul 27, 2016 82.21 82.21 79.79 79.85 239,538 -2.30(-2.81%)
Jul 26, 2016 82.92 83.10 81.59 82.16 304,153 -0.56(-0.67%)
Jul 25, 2016 81.89 83.09 81.89 82.71 326,970 +0.44(+0.53%)
Jul 22, 2016 81.23 82.99 81.23 82.28 368,792 +0.75(+0.92%)
Jul 21, 2016 81.23 81.56 80.67 81.53 245,024 +0.73(+0.91%)
Jul 20, 2016 79.98 80.86 79.25 80.79 454,467 +1.14(+1.43%)
Jul 19, 2016 78.72 79.81 78.27 79.66 606,348 +1.31(+1.68%)
Jul 18, 2016 79.60 80.16 78.06 78.34 446,523 -0.69(-0.88%)
Jul 15, 2016 80.09 80.43 78.81 79.04 370,607 -1.50(-1.86%)
Jul 14, 2016 81.15 81.45 80.42 80.54 369,777 -0.65(-0.80%)
Jul 13, 2016 82.63 82.64 80.30 81.18 472,398 -1.57(-1.90%)
Jul 12, 2016 82.93 83.49 82.56 82.76 256,712 -0.22(-0.27%)
Jul 11, 2016 83.78 83.83 82.53 82.98 345,276 -0.24(-0.29%)
Jul 08, 2016 82.82 83.49 82.70 83.22 340,860 +0.52(+0.63%)
Jul 07, 2016 81.94 82.90 81.36 82.70 482,064 +4.22(+5.38%)
Jul 05, 2016 78.05 79.44 78.01 78.48 548,310 +0.14(+0.18%)
Jul 01, 2016 80.45 78.34 78.34 78.34 379,219 -1.85(-2.31%)
Jun 30, 2016 76.91 82.58 76.91 80.19 1,105,923 +3.72(+4.87%)
Jun 29, 2016 77.50 78.17 75.62 76.47 552,632 -0.03(-0.04%)
Jun 28, 2016 77.29 78.14 75.90 76.50 431,091 -0.69(-0.89%)
Jun 27, 2016 76.82 77.60 75.95 77.18 480,010 +0.16(+0.20%)
Jun 24, 2016 74.44 78.66 74.44 77.03 826,793 +0.51(+0.67%)
Jun 23, 2016 76.70 76.82 75.67 76.52 703,252 -0.21(-0.28%)
Jun 22, 2016 77.01 77.54 76.26 76.73 421,429 +0.01(+0.01%)
Jun 21, 2016 76.13 77.45 75.44 76.72 342,305 +1.10(+1.46%)
Jun 20, 2016 75.84 76.83 75.45 75.62 259,806 +0.37(+0.49%)
Jun 17, 2016 75.75 75.90 74.30 75.25 481,346 -0.71(-0.94%)
Jun 16, 2016 74.66 76.30 74.55 75.96 320,495 +1.43(+1.91%)
Jun 15, 2016 75.35 75.66 74.30 74.54 277,739 -0.44(-0.59%)
Jun 14, 2016 74.34 75.40 74.32 74.98 438,892 +0.33(+0.45%)
Jun 13, 2016 76.39 76.39 74.56 74.65 475,371 -2.15(-2.80%)
Jun 10, 2016 76.59 77.43 74.83 76.80 617,881 -0.04(-0.05%)
Jun 09, 2016 74.53 77.60 74.50 76.83 685,152 +2.02(+2.70%)
Jun 08, 2016 77.10 77.30 74.62 74.82 1,095,513 -2.66(-3.43%)
Jun 07, 2016 77.53 78.68 77.13 77.47 476,349 -0.31(-0.40%)
Jun 06, 2016 79.38 79.38 77.39 77.79 882,344 -2.18(-2.73%)
Jun 03, 2016 80.13 80.59 79.17 79.97 467,924 +0.14(+0.17%)
Jun 02, 2016 83.55 83.96 79.79 79.83 562,982 -3.61(-4.33%)
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.