Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 92.96 95.72 92.88 94.82 800,739 +2.56(+2.77%)
May 30, 2017 91.43 92.61 91.20 92.26 384,021 -0.19(-0.21%)
May 26, 2017 92.60 93.21 91.92 92.45 398,843 -0.22(-0.24%)
May 25, 2017 92.06 92.85 91.69 92.67 442,512 -0.63(-0.68%)
May 24, 2017 92.36 93.35 91.32 93.30 606,386 +0.30(+0.32%)
May 23, 2017 95.11 95.48 92.81 93.00 560,050 -2.31(-2.42%)
May 22, 2017 95.50 96.00 95.22 95.31 355,523 +0.25(+0.26%)
May 19, 2017 95.80 95.81 94.52 95.06 666,226 +0.79(+0.84%)
May 18, 2017 96.44 96.44 94.03 94.27 1,088,542 -2.47(-2.55%)
May 17, 2017 96.15 97.24 95.91 96.74 1,706,955 +2.55(+2.71%)
May 16, 2017 93.47 94.58 93.26 94.19 422,059 +1.14(+1.23%)
May 15, 2017 93.64 93.79 92.40 93.05 493,073 -0.18(-0.19%)
May 12, 2017 92.99 93.55 92.71 93.23 716,742 +1.04(+1.13%)
May 11, 2017 91.01 92.28 90.70 92.19 990,239 +2.88(+3.22%)
May 10, 2017 89.49 89.95 88.85 89.31 518,831 +0.48(+0.54%)
May 09, 2017 88.16 88.99 87.62 88.83 846,830 -0.16(-0.18%)
May 08, 2017 88.17 89.17 87.74 88.99 834,080 +0.04(+0.04%)
May 05, 2017 86.55 89.56 86.28 88.95 1,280,530 +3.92(+4.61%)
May 04, 2017 85.13 85.77 83.75 85.03 1,055,298 +0.24(+0.28%)
May 03, 2017 85.81 86.70 84.56 84.79 851,638 -0.94(-1.10%)
May 02, 2017 85.49 86.09 85.35 85.73 722,447 -0.16(-0.19%)
May 01, 2017 87.35 87.61 85.20 85.89 639,551 -2.10(-2.39%)
Apr 28, 2017 86.82 88.19 86.82 87.99 805,606 +1.35(+1.56%)
Apr 27, 2017 87.51 87.58 86.24 86.64 833,851 -0.74(-0.85%)
Apr 26, 2017 86.50 87.55 85.60 87.38 888,533 +0.47(+0.54%)
Apr 25, 2017 87.81 88.39 86.21 86.91 1,082,794 -1.71(-1.93%)
Apr 24, 2017 88.52 89.20 87.96 88.62 707,518 -1.99(-2.20%)
Apr 21, 2017 90.05 90.92 89.69 90.61 784,328 -0.02(-0.02%)
Apr 20, 2017 90.49 90.96 90.08 90.63 581,742 -0.18(-0.20%)
Apr 19, 2017 92.77 92.88 90.01 90.81 882,778 -3.01(-3.21%)
Apr 18, 2017 94.65 94.77 93.49 93.82 767,410 +0.32(+0.34%)
Apr 17, 2017 93.72 94.29 93.16 93.50 352,237 -0.40(-0.43%)
Apr 13, 2017 94.29 94.90 93.13 93.90 731,943 +0.36(+0.38%)
Apr 12, 2017 93.61 93.74 92.09 93.54 710,632 -0.28(-0.30%)
Apr 11, 2017 92.86 94.66 92.70 93.82 1,145,283 +3.65(+4.05%)
Apr 10, 2017 89.97 90.67 89.38 90.17 492,913 -0.45(-0.50%)
Apr 07, 2017 90.84 91.93 89.80 90.62 805,888 +1.36(+1.52%)
Apr 06, 2017 88.96 89.58 88.67 89.26 398,849 +0.11(+0.12%)
Apr 05, 2017 88.68 89.68 87.56 89.15 590,009 -0.24(-0.27%)
Apr 04, 2017 89.38 89.56 88.66 89.39 465,643 +1.55(+1.76%)
Apr 03, 2017 86.84 88.18 86.72 87.84 520,304 +0.56(+0.64%)
Mar 31, 2017 86.27 87.98 85.90 87.28 541,604 +0.87(+1.01%)
Mar 30, 2017 87.02 87.58 86.31 86.41 443,231 -1.27(-1.45%)
Mar 29, 2017 87.75 88.14 87.34 87.68 588,672 -1.39(-1.56%)
Mar 28, 2017 89.93 90.07 88.36 89.07 746,044 -1.08(-1.20%)
Mar 27, 2017 91.26 91.37 89.78 90.15 497,501 +1.08(+1.21%)
Mar 24, 2017 89.08 89.75 88.91 89.07 415,226 -0.16(-0.18%)
Mar 23, 2017 90.37 90.93 88.41 89.23 733,943 -1.60(-1.76%)
Mar 22, 2017 90.75 91.25 90.37 90.83 673,506 +0.84(+0.93%)
Mar 21, 2017 89.71 90.88 89.57 89.99 672,342 +0.58(+0.65%)
Mar 20, 2017 88.17 89.61 87.81 89.41 805,533 +2.00(+2.29%)
Mar 17, 2017 87.55 88.09 86.84 87.41 1,171,176 -0.46(-0.52%)
Mar 16, 2017 89.85 90.42 87.55 87.87 1,065,018 -0.40(-0.45%)
Mar 15, 2017 84.82 88.63 84.16 88.27 1,111,660 +4.08(+4.85%)
Mar 14, 2017 85.37 85.97 83.82 84.19 684,506 -1.10(-1.29%)
Mar 13, 2017 85.22 85.48 84.53 85.29 746,028 +0.19(+0.22%)
Mar 10, 2017 83.81 85.60 83.18 85.10 1,043,493 +0.84(+1.00%)
Mar 09, 2017 84.46 85.23 83.83 84.26 1,147,732 -1.29(-1.51%)
Mar 08, 2017 85.06 86.36 84.72 85.55 1,104,211 -1.71(-1.96%)
Mar 07, 2017 87.87 87.89 86.76 87.26 993,034 -1.71(-1.92%)
Mar 06, 2017 89.83 90.04 88.19 88.97 910,761 -1.89(-2.08%)
Mar 03, 2017 91.57 89.10 90.86 917,793 +1.46(+1.63%)
Mar 02, 2017 90.76 91.10 89.12 89.40 975,972 -2.73(-2.96%)
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.