Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 87.52 88.85 86.93 88.83 388,477 +1.70(+1.95%)
Jun 29, 2016 87.79 87.86 86.40 87.14 359,586 +0.45(+0.52%)
Jun 28, 2016 85.40 87.00 85.08 86.69 343,375 +2.07(+2.45%)
Jun 27, 2016 87.26 87.33 84.34 84.62 420,312 -3.49(-3.96%)
Jun 24, 2016 89.79 91.81 87.96 88.10 1,054,800 +0.04(+0.04%)
Jun 23, 2016 88.05 88.18 87.52 88.06 378,981 +0.99(+1.14%)
Jun 22, 2016 87.12 88.26 87.01 87.07 171,153 -0.35(-0.40%)
Jun 21, 2016 86.82 87.90 86.38 87.42 205,725 +0.72(+0.83%)
Jun 20, 2016 86.84 87.18 86.43 86.70 196,754 +1.11(+1.30%)
Jun 17, 2016 86.35 86.93 85.20 85.58 333,048 -1.11(-1.29%)
Jun 16, 2016 85.94 86.82 85.47 86.70 304,642 -0.01(-0.01%)
Jun 15, 2016 87.29 87.52 86.41 86.71 245,433 -0.02(-0.02%)
Jun 14, 2016 86.85 87.31 83.47 86.73 579,887 -0.64(-0.73%)
Jun 13, 2016 88.68 88.90 87.32 87.36 266,650 -1.54(-1.73%)
Jun 10, 2016 89.45 89.92 88.50 88.90 182,639 -1.15(-1.28%)
Jun 09, 2016 88.98 90.14 88.96 90.05 198,796 +0.61(+0.68%)
Jun 08, 2016 87.20 89.90 86.85 89.44 537,828 +0.00(+0.00%)
Jun 07, 2016 88.44 89.87 88.23 89.44 455,311 +1.00(+1.13%)
Jun 06, 2016 86.85 88.55 85.54 88.44 352,812 +1.50(+1.72%)
Jun 03, 2016 86.91 87.03 86.29 86.94 242,890 +0.01(+0.01%)
Jun 02, 2016 86.07 87.23 85.46 86.93 456,555 +0.71(+0.83%)
Jun 01, 2016 84.92 86.43 84.48 86.22 372,478 +0.87(+1.02%)
May 31, 2016 84.60 85.60 84.25 85.35 423,611 +0.73(+0.86%)
May 27, 2016 82.65 84.62 84.62 84.62 264,073 +1.92(+2.32%)
May 26, 2016 82.28 82.82 81.62 82.70 188,657 +0.83(+1.02%)
May 25, 2016 83.05 83.37 81.55 81.86 265,808 -0.83(-1.01%)
May 24, 2016 80.79 82.77 79.88 82.70 250,507 +2.49(+3.11%)
May 23, 2016 79.69 80.75 79.65 80.20 178,498 +0.74(+0.93%)
May 20, 2016 78.79 80.35 78.62 79.46 226,445 +0.96(+1.22%)
May 19, 2016 78.28 79.56 77.48 78.51 271,534 -0.22(-0.27%)
May 18, 2016 75.83 79.32 75.83 78.72 354,282 +3.75(+5.00%)
May 17, 2016 75.81 76.50 74.73 74.98 178,816 -1.20(-1.57%)
May 16, 2016 74.81 76.68 74.60 76.18 165,598 +1.26(+1.68%)
May 13, 2016 74.57 75.49 74.37 74.92 164,220 +0.28(+0.38%)
May 12, 2016 76.49 76.94 74.54 74.64 338,868 -1.56(-2.05%)
May 11, 2016 75.78 76.87 75.33 76.20 364,381 +0.39(+0.52%)
May 10, 2016 75.37 75.84 74.90 75.81 178,887 +0.82(+1.10%)
May 09, 2016 74.40 75.45 74.40 74.99 263,094 +0.82(+1.10%)
May 06, 2016 73.02 74.20 72.64 74.17 220,070 +0.95(+1.29%)
May 05, 2016 74.01 74.41 73.01 73.23 322,544 -0.33(-0.45%)
May 04, 2016 73.67 74.61 73.21 73.55 183,215 -0.40(-0.54%)
May 03, 2016 75.75 75.82 73.49 73.96 294,557 -2.36(-3.09%)
May 02, 2016 74.86 76.43 73.99 76.32 431,242 -1.04(-1.34%)
Apr 29, 2016 78.52 78.91 76.73 77.36 207,231 -1.26(-1.61%)
Apr 28, 2016 79.34 80.23 78.46 78.62 148,288 -1.48(-1.85%)
Apr 27, 2016 79.02 80.24 78.53 80.10 321,793 +1.00(+1.27%)
Apr 26, 2016 77.72 79.29 77.03 79.10 419,702 +1.26(+1.62%)
Apr 25, 2016 77.47 78.38 77.07 77.83 356,161 -0.04(-0.05%)
Apr 22, 2016 78.50 78.59 77.68 77.87 222,730 -0.30(-0.38%)
Apr 21, 2016 79.63 79.96 78.12 78.17 213,346 -1.30(-1.64%)
Apr 20, 2016 79.86 80.41 79.37 79.47 383,617 -0.31(-0.39%)
Apr 19, 2016 80.67 80.80 79.52 79.78 219,742 -0.76(-0.94%)
Apr 18, 2016 80.47 81.06 80.04 80.54 222,419 -0.07(-0.08%)
Apr 15, 2016 82.06 82.06 80.33 80.61 215,318 -1.29(-1.58%)
Apr 14, 2016 82.33 82.74 80.94 81.90 277,075 -0.67(-0.81%)
Apr 13, 2016 80.97 82.58 80.97 82.57 353,561 +2.00(+2.48%)
Apr 12, 2016 81.75 82.07 80.38 80.57 396,107 -1.03(-1.26%)
Apr 11, 2016 81.99 83.19 81.56 81.60 401,439 -0.79(-0.96%)
Apr 08, 2016 83.80 84.12 81.97 82.39 198,618 -0.64(-0.78%)
Apr 07, 2016 83.69 84.01 82.31 83.04 304,963 -1.36(-1.62%)
Apr 06, 2016 84.51 85.37 83.17 84.40 210,606 -0.20(-0.23%)
Apr 05, 2016 84.28 85.38 84.08 84.60 235,477 -0.10(-0.12%)
Apr 04, 2016 86.66 86.91 84.60 84.70 207,896 -1.79(-2.07%)
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.