Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.54 105.54 103.55 105.16 154,193 +0.19(+0.18%)
May 30, 2017 104.57 105.75 103.67 104.97 96,928 +0.16(+0.15%)
May 26, 2017 106.69 106.69 104.50 104.81 186,618 -1.98(-1.85%)
May 25, 2017 105.39 107.33 104.49 106.79 195,569 +1.80(+1.71%)
May 24, 2017 104.13 105.26 103.85 104.99 268,057 +1.12(+1.08%)
May 23, 2017 104.25 104.45 102.77 103.87 120,522 -0.20(-0.19%)
May 22, 2017 103.03 104.35 102.66 104.06 180,984 +1.15(+1.12%)
May 19, 2017 102.55 104.34 101.48 102.91 248,111 +3.40(+3.42%)
May 18, 2017 99.92 100.89 99.20 99.51 221,430 -0.63(-0.63%)
May 17, 2017 103.87 103.23 100.11 100.14 180,425 -3.72(-3.59%)
May 16, 2017 104.27 104.27 103.00 103.87 132,357 -0.03(-0.03%)
May 15, 2017 103.56 104.48 103.00 103.89 152,933 +1.06(+1.03%)
May 12, 2017 102.89 103.12 102.08 102.84 153,597 -0.42(-0.41%)
May 11, 2017 102.69 104.61 102.25 103.26 211,344 -0.09(-0.09%)
May 10, 2017 102.05 103.48 101.78 103.36 126,802 +0.92(+0.90%)
May 09, 2017 102.72 104.04 102.00 102.44 150,168 -0.45(-0.44%)
May 08, 2017 102.84 104.90 102.81 102.89 143,530 -0.20(-0.19%)
May 05, 2017 102.61 103.18 101.41 103.09 98,342 +0.90(+0.88%)
May 04, 2017 102.33 102.86 101.93 102.19 145,817 -0.04(-0.04%)
May 03, 2017 101.56 103.03 101.34 102.23 198,566 -0.10(-0.10%)
May 02, 2017 103.36 103.78 101.98 102.33 123,668 -1.05(-1.01%)
May 01, 2017 102.63 104.04 101.83 103.38 188,884 +0.90(+0.88%)
Apr 28, 2017 103.53 103.67 102.09 102.49 245,807 -1.09(-1.05%)
Apr 27, 2017 104.57 105.18 103.25 103.57 142,613 -0.82(-0.79%)
Apr 26, 2017 104.02 105.49 103.75 104.39 211,660 +0.38(+0.36%)
Apr 25, 2017 104.30 104.91 103.90 104.02 178,489 +0.68(+0.66%)
Apr 24, 2017 102.40 103.55 102.02 103.34 182,772 +2.48(+2.46%)
Apr 21, 2017 101.70 101.73 100.69 100.86 200,668 -0.86(-0.85%)
Apr 20, 2017 100.75 101.92 100.07 101.72 218,004 +1.34(+1.34%)
Apr 19, 2017 101.03 101.55 100.05 100.38 337,854 -0.38(-0.38%)
Apr 18, 2017 100.66 101.26 99.83 100.76 235,717 -0.10(-0.10%)
Apr 17, 2017 100.57 101.26 99.58 100.86 246,460 +0.99(+0.99%)
Apr 13, 2017 98.41 100.52 98.30 99.87 451,791 +1.57(+1.60%)
Apr 12, 2017 100.96 103.19 97.58 98.30 554,198 +0.47(+0.48%)
Apr 11, 2017 97.26 98.18 95.92 97.83 432,585 +0.36(+0.37%)
Apr 10, 2017 98.37 99.61 97.46 97.47 229,329 -1.05(-1.06%)
Apr 07, 2017 97.17 98.81 97.11 98.51 309,929 +0.96(+0.99%)
Apr 06, 2017 99.49 99.49 96.86 97.55 323,830 -2.15(-2.16%)
Apr 05, 2017 104.26 104.97 99.55 99.70 357,139 -3.90(-3.77%)
Apr 04, 2017 104.07 105.44 102.66 103.61 184,745 -0.60(-0.58%)
Apr 03, 2017 105.65 105.95 103.43 104.21 181,976 -1.34(-1.27%)
Mar 31, 2017 104.91 106.06 104.53 105.55 253,280 +0.74(+0.70%)
Mar 30, 2017 104.98 106.32 104.51 104.81 206,482 -0.31(-0.30%)
Mar 29, 2017 106.00 106.00 104.32 105.12 230,554 -0.85(-0.80%)
Mar 28, 2017 111.26 111.26 102.78 105.97 609,024 -5.59(-5.01%)
Mar 27, 2017 109.38 111.89 109.09 111.56 217,308 +1.30(+1.18%)
Mar 24, 2017 110.89 111.46 109.72 110.26 142,143 -0.04(-0.03%)
Mar 23, 2017 108.63 110.85 107.75 110.30 152,526 +1.49(+1.37%)
Mar 22, 2017 108.56 109.64 107.75 108.81 165,495 -0.10(-0.10%)
Mar 21, 2017 112.79 112.97 108.49 108.91 171,044 -3.09(-2.76%)
Mar 20, 2017 113.14 113.34 111.76 112.01 110,956 -1.05(-0.93%)
Mar 17, 2017 113.05 113.35 111.01 113.05 284,771 +0.33(+0.29%)
Mar 16, 2017 113.61 114.81 112.36 112.72 164,714 -0.20(-0.18%)
Mar 15, 2017 111.01 113.27 110.89 112.92 168,699 +2.39(+2.16%)
Mar 14, 2017 110.02 110.91 109.21 110.54 127,607 -0.18(-0.16%)
Mar 13, 2017 110.07 110.84 109.76 110.72 84,728 +0.44(+0.40%)
Mar 10, 2017 110.17 111.31 109.33 110.27 107,880 +0.71(+0.65%)
Mar 09, 2017 109.55 111.16 109.28 109.56 116,540 -0.22(-0.20%)
Mar 08, 2017 111.27 111.27 109.56 109.78 99,362 -0.91(-0.82%)
Mar 07, 2017 111.29 111.32 110.06 110.69 87,236 -0.60(-0.54%)
Mar 06, 2017 111.06 111.68 110.08 111.29 101,804 -0.40(-0.35%)
Mar 03, 2017 111.98 112.52 110.60 111.69 144,322 -0.26(-0.24%)
Mar 02, 2017 112.89 113.05 111.72 111.95 108,292 -1.45(-1.28%)
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.