Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 100.87 102.57 100.56 102.55 5,837,739 +2.08(+2.07%)
Jun 29, 2016 99.98 100.70 99.46 100.47 4,737,288 +1.44(+1.45%)
Jun 28, 2016 98.15 99.12 97.93 99.03 5,583,189 +1.82(+1.87%)
Jun 27, 2016 98.00 98.21 96.89 97.21 6,248,133 -1.68(-1.70%)
Jun 24, 2016 99.42 100.41 98.76 98.89 7,446,387 -3.44(-3.36%)
Jun 23, 2016 102.50 102.50 101.73 102.33 3,074,784 +0.98(+0.97%)
Jun 22, 2016 101.77 101.97 101.10 101.35 2,634,885 -0.22(-0.22%)
Jun 21, 2016 101.99 102.10 101.40 101.57 3,318,970 -0.13(-0.13%)
Jun 20, 2016 102.02 102.86 101.66 101.70 4,447,854 +0.50(+0.49%)
Jun 17, 2016 100.85 101.69 100.33 101.20 5,691,890 +0.08(+0.08%)
Jun 16, 2016 100.29 101.54 99.35 101.12 4,550,347 +0.58(+0.58%)
Jun 15, 2016 101.50 101.74 100.54 100.54 4,480,034 -0.65(-0.64%)
Jun 14, 2016 101.21 101.91 100.51 101.19 3,705,473 -0.02(-0.02%)
Jun 13, 2016 101.98 102.40 101.19 101.21 4,494,522 -0.79(-0.77%)
Jun 10, 2016 101.55 102.39 101.21 102.00 3,601,667 -0.32(-0.31%)
Jun 09, 2016 101.57 102.35 101.49 102.32 3,608,910 +0.25(+0.24%)
Jun 08, 2016 101.45 102.12 101.38 102.07 2,567,119 +0.62(+0.61%)
Jun 07, 2016 101.78 102.40 101.45 101.45 2,539,712 +0.09(+0.09%)
Jun 06, 2016 100.74 101.57 100.51 101.36 3,769,349 +0.93(+0.93%)
Jun 03, 2016 100.75 100.78 99.89 100.43 2,251,459 -0.36(-0.36%)
Jun 02, 2016 100.25 100.81 100.07 100.79 2,468,534 +0.44(+0.44%)
Jun 01, 2016 100.09 100.50 98.80 100.35 2,806,933 -0.23(-0.23%)
May 31, 2016 100.77 101.20 100.35 100.58 5,265,712 -0.18(-0.18%)
May 27, 2016 100.49 100.76 100.76 100.76 2,670,300 +0.35(+0.35%)
May 26, 2016 100.44 101.00 100.28 100.41 2,503,780 +0.09(+0.09%)
May 25, 2016 100.29 100.94 100.29 100.32 2,354,235 +0.41(+0.41%)
May 24, 2016 99.49 100.36 99.42 99.91 2,953,704 +1.01(+1.02%)
May 23, 2016 98.95 99.07 98.27 98.90 2,658,813 -0.20(-0.20%)
May 20, 2016 99.15 99.89 98.67 99.10 4,312,062 +0.59(+0.60%)
May 19, 2016 98.67 98.94 97.94 98.51 3,138,885 -0.78(-0.79%)
May 18, 2016 99.45 100.50 98.79 99.29 3,340,400 -0.77(-0.77%)
May 17, 2016 101.66 101.94 99.74 100.06 4,191,014 -1.76(-1.73%)
May 16, 2016 100.05 102.08 100.05 101.82 3,469,388 +1.55(+1.55%)
May 13, 2016 101.24 101.72 99.96 100.27 3,280,548 -1.19(-1.17%)
May 12, 2016 101.78 102.28 101.15 101.46 2,866,992 -0.14(-0.14%)
May 11, 2016 102.55 102.68 101.44 101.60 2,795,901 -0.56(-0.55%)
May 10, 2016 100.30 102.42 100.20 102.16 3,671,994 +2.07(+2.07%)
May 09, 2016 100.33 101.37 99.98 100.09 3,834,217 -1.03(-1.02%)
May 06, 2016 100.26 101.29 99.81 101.12 3,745,483 +0.83(+0.83%)
May 05, 2016 101.12 101.23 99.91 100.29 3,530,415 -0.38(-0.38%)
May 04, 2016 101.39 101.78 100.23 100.67 5,628,264 -1.46(-1.43%)
May 03, 2016 103.46 103.81 101.87 102.13 4,790,492 -2.24(-2.15%)
May 02, 2016 103.89 104.90 103.54 104.37 4,222,933 +0.00(+0.00%)
Apr 29, 2016 103.53 104.94 103.53 104.37 3,054,310 +0.14(+0.13%)
Apr 28, 2016 105.15 105.59 103.70 104.23 4,669,795 -1.66(-1.57%)
Apr 27, 2016 106.32 107.07 104.88 105.89 6,338,640 +1.09(+1.04%)
Apr 26, 2016 105.45 105.77 103.62 104.80 5,514,951 -0.40(-0.38%)
Apr 25, 2016 105.19 105.20 104.28 105.20 2,768,030 -0.50(-0.47%)
Apr 22, 2016 105.73 106.31 104.93 105.70 3,061,856 +0.27(+0.26%)
Apr 21, 2016 105.56 105.96 105.25 105.43 2,628,426 -0.10(-0.09%)
Apr 20, 2016 105.42 106.11 105.20 105.53 3,823,375 +0.53(+0.50%)
Apr 19, 2016 105.60 106.28 104.51 105.00 3,850,497 -0.13(-0.12%)
Apr 18, 2016 104.63 105.34 104.03 105.13 2,809,194 +0.56(+0.54%)
Apr 15, 2016 104.47 105.16 104.21 104.57 3,764,701 -0.11(-0.11%)
Apr 14, 2016 105.00 105.43 101.90 104.68 5,217,336 +0.07(+0.07%)
Apr 13, 2016 103.63 104.75 103.61 104.61 3,664,545 +1.53(+1.48%)
Apr 12, 2016 102.29 103.48 102.29 103.08 3,188,744 +0.94(+0.92%)
Apr 11, 2016 101.58 102.93 101.11 102.14 4,583,468 +0.82(+0.81%)
Apr 08, 2016 101.44 102.35 100.96 101.32 2,755,510 +0.43(+0.43%)
Apr 07, 2016 99.90 101.41 99.67 100.89 3,844,721 +0.52(+0.52%)
Apr 06, 2016 99.59 100.54 98.42 100.37 5,070,353 +0.51(+0.51%)
Apr 05, 2016 99.75 100.35 99.34 99.86 3,120,370 -0.41(-0.41%)
Apr 04, 2016 100.30 101.18 99.80 100.27 3,707,366 +0.30(+0.30%)
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.