Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 99.23 106.00 96.42 101.49 2,768,479 -10.78(-9.60%)
Sep 28, 2017 111.53 113.41 109.50 112.27 371,328 +1.50(+1.35%)
Sep 27, 2017 107.04 111.91 107.04 110.77 273,107 +2.68(+2.48%)
Sep 26, 2017 108.45 110.40 107.40 108.09 161,887 -0.56(-0.52%)
Sep 25, 2017 108.24 109.70 107.09 108.65 223,745 +0.19(+0.18%)
Sep 22, 2017 109.20 109.69 107.32 108.46 195,782 -0.77(-0.70%)
Sep 21, 2017 109.90 110.99 107.75 109.23 262,293 -0.92(-0.84%)
Sep 20, 2017 109.26 111.36 109.06 110.15 175,438 +0.62(+0.57%)
Sep 19, 2017 109.02 110.45 109.00 109.53 132,832 +0.56(+0.51%)
Sep 18, 2017 109.13 110.62 106.99 108.97 218,679 +0.74(+0.68%)
Sep 15, 2017 107.00 108.27 106.09 108.23 239,954 +1.09(+1.02%)
Sep 14, 2017 105.34 109.53 104.33 107.14 233,105 +1.46(+1.38%)
Sep 13, 2017 108.99 111.52 105.38 105.68 412,148 -3.34(-3.06%)
Sep 12, 2017 107.66 109.40 106.85 109.02 240,552 +1.36(+1.26%)
Sep 11, 2017 107.95 108.83 106.30 107.66 153,122 +0.08(+0.07%)
Sep 08, 2017 108.53 109.08 106.64 107.58 186,042 -0.94(-0.87%)
Sep 07, 2017 106.57 109.12 106.28 108.52 270,351 +2.38(+2.24%)
Sep 06, 2017 104.94 106.24 103.53 106.14 181,129 +1.20(+1.14%)
Sep 05, 2017 104.51 105.00 101.84 104.94 281,078 -0.05(-0.05%)
Sep 01, 2017 106.00 107.15 103.35 104.99 250,428 -0.83(-0.78%)
Aug 31, 2017 105.00 107.32 105.00 105.82 239,715 +0.78(+0.74%)
Aug 30, 2017 105.32 105.96 103.49 105.04 219,025 +0.07(+0.07%)
Aug 29, 2017 99.80 106.27 99.20 104.97 284,853 +3.77(+3.73%)
Aug 28, 2017 101.02 101.40 99.13 101.20 183,269 +0.14(+0.14%)
Aug 25, 2017 103.53 103.81 100.94 101.06 180,865 -1.89(-1.84%)
Aug 24, 2017 101.14 103.83 100.50 102.95 166,420 +1.71(+1.69%)
Aug 23, 2017 98.93 102.88 98.93 101.24 195,536 +1.62(+1.63%)
Aug 22, 2017 98.45 100.63 98.45 99.62 224,481 +0.87(+0.88%)
Aug 21, 2017 100.00 101.93 97.86 98.75 246,457 -1.17(-1.17%)
Aug 18, 2017 101.10 101.47 98.30 99.92 337,185 -1.59(-1.57%)
Aug 17, 2017 103.82 103.82 101.00 101.51 365,293 -1.36(-1.32%)
Aug 16, 2017 102.46 103.21 101.16 102.87 179,047 +0.42(+0.41%)
Aug 15, 2017 102.37 103.33 101.75 102.45 188,833 +0.13(+0.13%)
Aug 14, 2017 101.99 102.85 101.38 102.32 209,688 +0.57(+0.56%)
Aug 11, 2017 102.25 103.00 101.34 101.75 218,738 -0.49(-0.48%)
Aug 10, 2017 100.58 102.76 99.67 102.24 611,478 +1.72(+1.71%)
Aug 09, 2017 106.32 106.67 99.91 100.52 645,093 -7.07(-6.57%)
Aug 08, 2017 110.48 111.00 105.07 107.59 1,133,071 -7.51(-6.52%)
Aug 07, 2017 120.81 122.45 114.22 115.10 696,206 -2.51(-2.13%)
Aug 04, 2017 118.12 114.25 117.61 631,565 +6.66(+6.00%)
Aug 03, 2017 112.58 114.78 110.49 110.95 248,309 -1.20(-1.07%)
Aug 02, 2017 110.41 114.24 109.63 112.15 218,295 +1.32(+1.19%)
Aug 01, 2017 112.17 112.25 107.93 110.83 319,322 -0.95(-0.85%)
Jul 31, 2017 117.22 117.29 110.62 111.78 379,702 -5.43(-4.63%)
Jul 28, 2017 116.58 117.41 116.00 117.21 250,790 +0.38(+0.33%)
Jul 27, 2017 115.96 117.81 115.20 116.83 379,620 +1.00(+0.86%)
Jul 26, 2017 115.83 116.08 114.97 115.83 376,126 +0.28(+0.24%)
Jul 25, 2017 115.98 116.49 114.60 115.55 201,018 +0.34(+0.30%)
Jul 24, 2017 115.35 115.70 114.33 115.21 222,523 +0.29(+0.25%)
Jul 21, 2017 114.65 115.74 113.06 114.92 188,967 +0.43(+0.38%)
Jul 20, 2017 112.82 115.49 112.00 114.49 364,772 +2.06(+1.83%)
Jul 19, 2017 108.92 112.89 108.79 112.43 412,982 +4.01(+3.70%)
Jul 18, 2017 106.32 109.39 105.84 108.42 314,285 +2.09(+1.97%)
Jul 17, 2017 106.22 107.83 105.50 106.33 209,752 +0.18(+0.17%)
Jul 14, 2017 106.98 108.00 106.11 106.15 183,985 -0.52(-0.49%)
Jul 13, 2017 106.56 108.16 105.56 106.67 272,001 +0.24(+0.23%)
Jul 12, 2017 107.38 107.98 104.64 106.43 253,012 -0.13(-0.12%)
Jul 11, 2017 100.25 108.40 100.25 106.56 458,773 +6.46(+6.45%)
Jul 10, 2017 102.56 103.10 99.01 100.10 325,114 -1.98(-1.94%)
Jul 07, 2017 100.04 102.19 99.75 102.08 194,532 +1.89(+1.89%)
Jul 06, 2017 103.32 103.79 99.69 100.19 322,115 -3.14(-3.04%)
Jul 05, 2017 100.75 104.22 100.75 103.33 368,705 +2.59(+2.57%)
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.