Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 105.50 105.58 104.27 104.52 2,066,245 -0.20(-0.19%)
Sep 29, 2016 106.01 106.57 104.20 104.72 2,987,801 -1.60(-1.50%)
Sep 28, 2016 105.56 106.41 104.74 106.32 1,691,807 +0.61(+0.58%)
Sep 27, 2016 105.52 106.25 105.04 105.71 1,505,461 +0.44(+0.42%)
Sep 26, 2016 106.18 106.18 105.03 105.27 1,373,650 -1.22(-1.15%)
Sep 23, 2016 108.01 108.22 106.36 106.49 1,787,501 -1.93(-1.78%)
Sep 22, 2016 109.32 109.44 108.26 108.42 1,151,014 -0.49(-0.45%)
Sep 21, 2016 108.98 109.65 108.22 108.91 1,830,397 -0.03(-0.03%)
Sep 20, 2016 109.90 110.34 108.94 108.94 1,211,367 -0.82(-0.75%)
Sep 19, 2016 109.95 110.35 109.68 109.76 1,157,418 +0.11(+0.10%)
Sep 16, 2016 109.01 109.80 108.37 109.65 2,220,874 +0.37(+0.34%)
Sep 15, 2016 107.46 109.58 107.46 109.28 1,150,618 +1.73(+1.61%)
Sep 14, 2016 107.95 108.23 107.37 107.55 1,656,070 -0.23(-0.21%)
Sep 13, 2016 107.38 108.29 106.91 107.78 1,629,704 -0.40(-0.37%)
Sep 12, 2016 105.87 108.37 105.62 108.18 1,615,807 +2.13(+2.01%)
Sep 09, 2016 106.04 107.67 106.00 106.05 1,476,494 -0.43(-0.40%)
Sep 08, 2016 106.39 106.95 106.31 106.48 899,859 -0.33(-0.31%)
Sep 07, 2016 106.90 107.16 105.53 106.81 1,103,659 -0.89(-0.83%)
Sep 06, 2016 108.47 108.72 107.01 107.70 1,258,513 -0.81(-0.75%)
Sep 02, 2016 109.07 108.51 108.51 108.51 1,166,000 -0.19(-0.17%)
Sep 01, 2016 108.53 109.65 108.22 108.70 1,593,809 +0.35(+0.32%)
Aug 31, 2016 107.92 109.62 107.80 108.35 2,157,203 +0.51(+0.47%)
Aug 30, 2016 107.16 107.84 106.31 107.84 1,307,839 +0.49(+0.46%)
Aug 29, 2016 105.80 108.75 105.80 107.35 1,580,666 +1.47(+1.39%)
Aug 26, 2016 105.89 106.21 105.15 105.88 1,152,445 +0.26(+0.25%)
Aug 25, 2016 105.73 105.90 105.02 105.62 972,160 -0.20(-0.19%)
Aug 24, 2016 105.80 106.14 105.39 105.82 702,965 -0.21(-0.20%)
Aug 23, 2016 106.02 106.31 105.76 106.03 671,349 +0.24(+0.23%)
Aug 22, 2016 105.64 106.46 105.28 105.79 970,791 -0.11(-0.10%)
Aug 19, 2016 106.26 106.36 105.44 105.90 938,421 -0.43(-0.40%)
Aug 18, 2016 105.87 106.33 105.77 106.33 941,036 +0.52(+0.49%)
Aug 17, 2016 103.98 105.82 103.92 105.81 1,212,451 +1.83(+1.76%)
Aug 16, 2016 104.50 104.50 103.82 103.98 684,234 -0.93(-0.89%)
Aug 15, 2016 103.89 104.94 103.56 104.91 1,169,746 +1.10(+1.06%)
Aug 12, 2016 102.94 103.86 102.86 103.81 834,590 +0.49(+0.47%)
Aug 11, 2016 103.71 103.71 102.84 103.32 1,175,226 -0.42(-0.40%)
Aug 10, 2016 103.74 103.83 103.23 103.74 579,715 -0.03(-0.03%)
Aug 09, 2016 104.21 104.45 103.46 103.77 708,108 -0.41(-0.39%)
Aug 08, 2016 104.55 104.58 103.74 104.18 1,113,928 -0.37(-0.35%)
Aug 05, 2016 103.75 104.60 103.17 104.55 1,240,403 +1.19(+1.15%)
Aug 04, 2016 103.50 103.69 102.53 103.36 988,123 +0.09(+0.09%)
Aug 03, 2016 103.05 103.91 102.44 103.27 2,073,900 -0.02(-0.02%)
Aug 02, 2016 103.17 103.43 102.66 103.29 1,132,383 +0.20(+0.19%)
Aug 01, 2016 102.58 103.22 102.30 103.09 1,192,765 +0.85(+0.83%)
Jul 29, 2016 102.23 103.34 101.71 102.24 1,658,741 +0.30(+0.29%)
Jul 28, 2016 101.50 102.21 100.56 101.94 1,477,842 -0.78(-0.76%)
Jul 27, 2016 101.83 102.84 101.30 102.72 1,336,074 +1.22(+1.20%)
Jul 26, 2016 101.42 101.71 101.03 101.50 855,518 -0.06(-0.06%)
Jul 25, 2016 101.39 101.67 100.92 101.56 898,061 -0.23(-0.23%)
Jul 22, 2016 101.30 102.12 100.26 101.79 873,853 +0.76(+0.75%)
Jul 21, 2016 101.44 101.72 100.68 101.03 732,990 -0.45(-0.44%)
Jul 20, 2016 102.63 102.63 101.48 101.48 1,248,893 -0.81(-0.79%)
Jul 19, 2016 100.99 102.43 100.60 102.29 1,017,629 +0.79(+0.78%)
Jul 18, 2016 101.67 102.28 101.28 101.50 724,151 -0.33(-0.32%)
Jul 15, 2016 101.67 102.28 100.86 101.83 1,813,395 +0.54(+0.53%)
Jul 14, 2016 100.70 101.37 100.24 101.29 1,257,072 +1.60(+1.60%)
Jul 13, 2016 99.79 99.93 99.23 99.69 1,004,899 -0.07(-0.07%)
Jul 12, 2016 100.00 100.22 99.43 99.76 1,273,098 +0.40(+0.40%)
Jul 11, 2016 99.47 99.61 98.80 99.36 1,228,233 +0.46(+0.47%)
Jul 08, 2016 98.65 99.68 98.15 98.90 1,469,888 +0.75(+0.76%)
Jul 07, 2016 98.14 98.79 97.29 98.15 1,190,420 +0.27(+0.28%)
Jul 05, 2016 96.33 97.98 95.60 97.88 2,118,846 +1.55(+1.61%)
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.