Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 89.76 89.99 89.19 89.19 9,501,401 -0.61(-0.68%)
Jun 29, 2017 91.10 91.10 89.41 89.80 9,326,768 -1.72(-1.88%)
Jun 28, 2017 90.50 91.68 90.03 91.52 5,857,813 +1.26(+1.40%)
Jun 27, 2017 90.50 90.68 90.00 90.26 6,606,777 -0.30(-0.34%)
Jun 26, 2017 91.11 91.56 90.45 90.56 7,329,371 -0.34(-0.38%)
Jun 23, 2017 89.55 90.97 89.30 90.90 12,235,856 +1.55(+1.73%)
Jun 22, 2017 89.87 89.89 89.28 89.35 6,147,160 -0.56(-0.62%)
Jun 21, 2017 89.98 90.13 89.47 89.92 5,899,560 +0.15(+0.17%)
Jun 20, 2017 90.15 90.31 89.72 89.76 5,916,100 -0.39(-0.43%)
Jun 19, 2017 90.12 90.21 89.64 90.15 6,292,007 +0.59(+0.66%)
Jun 16, 2017 89.70 89.82 89.15 89.56 15,461,460 +0.00(+0.00%)
Jun 15, 2017 89.82 89.91 88.95 89.56 13,451,888 -1.09(-1.21%)
Jun 14, 2017 90.66 91.30 90.31 90.66 6,673,428 +0.23(+0.25%)
Jun 13, 2017 89.40 90.68 89.37 90.43 9,147,493 +1.50(+1.69%)
Jun 12, 2017 89.11 89.44 88.26 88.93 16,412,849 -1.01(-1.12%)
Jun 09, 2017 91.39 91.54 89.13 89.93 17,755,626 -1.46(-1.59%)
Jun 08, 2017 91.18 91.42 90.63 91.39 8,117,390 +0.00(+0.00%)
Jun 07, 2017 91.33 91.51 91.08 91.39 7,065,948 +0.29(+0.31%)
Jun 06, 2017 91.56 91.87 90.89 91.10 7,391,504 -0.72(-0.79%)
Jun 05, 2017 91.61 91.87 91.41 91.83 15,256,859 +0.38(+0.42%)
Jun 02, 2017 90.74 91.48 90.74 91.45 9,010,952 +0.71(+0.79%)
Jun 01, 2017 90.73 90.78 89.98 90.73 9,370,153 +0.16(+0.18%)
May 31, 2017 90.43 90.86 89.84 90.57 10,373,048 +0.48(+0.54%)
May 30, 2017 90.03 90.24 89.73 90.09 6,615,543 +0.05(+0.05%)
May 26, 2017 90.35 90.47 89.77 90.04 4,346,562 -0.35(-0.39%)
May 25, 2017 90.44 90.71 90.25 90.39 7,635,827 +0.22(+0.24%)
May 24, 2017 89.42 90.34 89.42 90.17 7,272,306 +0.90(+1.01%)
May 23, 2017 88.98 89.47 88.90 89.27 8,007,789 +0.52(+0.59%)
May 22, 2017 88.00 89.02 87.91 88.75 9,658,672 +0.79(+0.90%)
May 19, 2017 87.48 88.27 87.22 87.96 9,842,770 +0.73(+0.84%)
May 18, 2017 86.89 87.96 86.89 87.22 8,663,622 -0.05(-0.05%)
May 17, 2017 87.96 88.22 87.22 87.27 8,663,823 -1.17(-1.32%)
May 16, 2017 88.63 88.98 88.27 88.44 5,789,334 -0.08(-0.09%)
May 15, 2017 88.04 88.69 88.03 88.51 7,415,098 +0.47(+0.54%)
May 12, 2017 87.53 88.09 87.33 88.04 6,213,226 +0.60(+0.68%)
May 11, 2017 87.46 87.64 86.98 87.44 7,427,962 -0.14(-0.16%)
May 10, 2017 87.06 87.73 87.04 87.58 7,107,225 +0.24(+0.27%)
May 09, 2017 87.25 87.48 87.19 87.34 4,180,801 +0.08(+0.09%)
May 08, 2017 87.39 87.50 86.89 87.27 5,501,923 -0.16(-0.18%)
May 05, 2017 88.20 88.28 87.12 87.43 9,315,925 -0.50(-0.57%)
May 04, 2017 88.01 88.15 87.58 87.93 5,537,222 +0.17(+0.19%)
May 03, 2017 87.72 87.86 87.32 87.76 5,170,593 -0.09(-0.11%)
May 02, 2017 86.98 88.06 86.90 87.86 12,246,867 +1.22(+1.40%)
May 01, 2017 86.67 87.03 86.53 86.64 9,523,904 +0.04(+0.04%)
Apr 28, 2017 86.77 86.92 86.38 86.60 7,255,617 -0.36(-0.41%)
Apr 27, 2017 87.30 87.34 86.66 86.96 6,167,714 -0.21(-0.24%)
Apr 26, 2017 87.36 87.80 87.11 87.17 11,897,194 -0.28(-0.31%)
Apr 25, 2017 87.34 87.68 86.95 87.45 8,183,233 +0.25(+0.28%)
Apr 24, 2017 87.49 87.80 86.40 87.20 12,329,244 +0.66(+0.77%)
Apr 21, 2017 88.08 88.10 86.42 86.54 20,478,848 +0.00(+0.00%)
Apr 20, 2017 85.58 86.87 85.36 86.54 12,785,580 +1.33(+1.56%)
Apr 19, 2017 85.53 86.03 85.07 85.21 7,689,978 +0.02(+0.02%)
Apr 18, 2017 85.10 85.37 84.72 85.19 7,187,141 -0.08(-0.09%)
Apr 17, 2017 84.58 85.35 84.26 85.27 6,448,805 +0.89(+1.06%)
Apr 13, 2017 83.99 85.23 83.96 84.37 7,628,771 +0.18(+0.21%)
Apr 12, 2017 84.21 84.69 84.08 84.19 6,227,586 -0.16(-0.19%)
Apr 11, 2017 84.12 84.35 83.67 84.35 7,434,677 -0.01(-0.01%)
Apr 10, 2017 84.14 84.73 84.04 84.36 6,319,153 +0.11(+0.14%)
Apr 07, 2017 84.47 84.72 84.04 84.25 5,729,432 -0.33(-0.39%)
Apr 06, 2017 84.50 84.74 84.29 84.58 8,925,557 +0.06(+0.07%)
Apr 05, 2017 84.62 85.64 84.45 84.52 7,638,118 +0.24(+0.28%)
Apr 04, 2017 84.51 84.81 84.17 84.29 5,118,972 -0.55(-0.65%)
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.