Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 90.13 91.06 89.66 90.54 382,095 +0.86(+0.96%)
Sep 29, 2016 88.70 91.03 88.60 89.68 789,810 +0.76(+0.86%)
Sep 28, 2016 88.47 89.49 88.42 88.92 507,423 +0.84(+0.96%)
Sep 27, 2016 88.80 89.53 87.64 88.07 556,066 -0.72(-0.81%)
Sep 26, 2016 87.91 89.31 87.87 88.80 472,531 +0.67(+0.76%)
Sep 23, 2016 88.05 89.42 87.88 88.13 406,960 -0.52(-0.59%)
Sep 22, 2016 88.09 89.09 87.83 88.65 711,026 +0.77(+0.88%)
Sep 21, 2016 87.88 88.74 87.69 87.88 393,389 +0.35(+0.40%)
Sep 20, 2016 87.93 89.47 87.53 87.53 261,413 -0.37(-0.42%)
Sep 19, 2016 87.35 88.33 87.03 87.90 585,931 +0.39(+0.45%)
Sep 16, 2016 88.76 88.86 86.84 87.51 370,809 -1.19(-1.34%)
Sep 15, 2016 86.47 88.78 86.47 88.70 483,275 +1.65(+1.90%)
Sep 14, 2016 87.21 88.34 86.62 87.04 224,586 -0.23(-0.27%)
Sep 13, 2016 86.99 88.30 86.95 87.28 382,168 +0.18(+0.20%)
Sep 12, 2016 85.83 87.63 85.72 87.10 423,419 +1.28(+1.49%)
Sep 09, 2016 88.74 89.61 85.81 85.82 424,558 -3.15(-3.55%)
Sep 08, 2016 89.21 90.42 88.88 88.97 479,893 -0.71(-0.79%)
Sep 07, 2016 88.61 89.99 87.33 89.68 508,037 +0.50(+0.56%)
Sep 06, 2016 89.94 90.07 88.30 89.18 366,789 -0.69(-0.76%)
Sep 02, 2016 88.62 89.86 89.86 89.86 307,584 +1.25(+1.41%)
Sep 01, 2016 88.86 89.20 87.36 88.61 408,227 -0.68(-0.76%)
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%)
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.