Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 90.51 91.22 90.17 91.10 672,738 +0.54(+0.60%)
Aug 30, 2017 90.30 90.97 90.14 90.55 576,072 -0.06(-0.07%)
Aug 29, 2017 91.50 92.11 89.80 90.62 1,152,171 +1.80(+2.03%)
Aug 28, 2017 87.04 88.88 86.87 88.81 779,722 +2.38(+2.75%)
Aug 25, 2017 86.32 86.79 85.64 86.43 567,839 -0.20(-0.24%)
Aug 24, 2017 86.58 86.96 86.34 86.64 529,544 +0.36(+0.41%)
Aug 23, 2017 86.09 86.49 85.73 86.28 515,577 +0.25(+0.29%)
Aug 22, 2017 86.15 86.26 85.50 86.03 456,190 +0.35(+0.40%)
Aug 21, 2017 85.43 85.92 85.18 85.69 351,881 +0.60(+0.70%)
Aug 18, 2017 85.82 86.27 84.79 85.09 647,037 +0.12(+0.14%)
Aug 17, 2017 85.17 85.79 84.64 84.98 627,449 +0.91(+1.08%)
Aug 16, 2017 82.39 84.55 82.23 84.07 776,484 +1.18(+1.43%)
Aug 15, 2017 82.49 83.00 81.97 82.89 1,043,643 -2.50(-2.93%)
Aug 14, 2017 85.49 85.97 85.01 85.39 440,081 -1.60(-1.84%)
Aug 11, 2017 86.25 87.00 85.94 86.99 653,404 +0.90(+1.04%)
Aug 10, 2017 85.47 86.23 85.31 86.10 877,139 +1.19(+1.40%)
Aug 09, 2017 85.87 86.30 84.65 84.91 1,233,273 +1.92(+2.31%)
Aug 08, 2017 83.47 83.67 82.31 82.99 526,610 -0.24(-0.29%)
Aug 07, 2017 82.99 84.18 82.92 83.23 410,048 -0.42(-0.50%)
Aug 04, 2017 84.04 82.20 83.64 793,239 -0.83(-0.98%)
Aug 03, 2017 84.28 85.71 83.96 84.47 964,337 +2.17(+2.63%)
Aug 02, 2017 82.09 82.96 81.93 82.30 899,839 -0.41(-0.49%)
Aug 01, 2017 82.43 83.30 82.17 82.71 350,610 +0.16(+0.19%)
Jul 31, 2017 83.03 82.30 82.55 385,040 +0.20(+0.24%)
Jul 28, 2017 81.13 82.52 81.12 82.36 562,938 +0.71(+0.87%)
Jul 27, 2017 82.61 82.71 80.74 81.65 867,768 -0.15(-0.18%)
Jul 26, 2017 80.29 82.38 80.04 81.80 881,984 +1.85(+2.31%)
Jul 25, 2017 79.74 80.48 79.51 79.95 880,435 +0.72(+0.91%)
Jul 24, 2017 80.00 80.14 78.99 79.23 591,781 -1.18(-1.47%)
Jul 21, 2017 81.17 81.22 80.10 80.41 659,067 -0.04(-0.06%)
Jul 20, 2017 80.14 80.77 79.70 80.46 490,448 -0.22(-0.28%)
Jul 19, 2017 80.70 80.92 80.03 80.68 352,457 +0.16(+0.20%)
Jul 18, 2017 81.24 81.31 80.33 80.52 515,110 +0.50(+0.62%)
Jul 17, 2017 80.92 81.05 79.88 80.02 618,481 +0.60(+0.76%)
Jul 14, 2017 80.05 80.22 79.34 79.42 591,955 +1.64(+2.11%)
Jul 13, 2017 78.76 78.95 77.55 77.77 480,712 -0.86(-1.10%)
Jul 12, 2017 79.40 79.50 78.32 78.63 620,013 +0.48(+0.61%)
Jul 11, 2017 77.57 78.29 76.98 78.16 584,614 +0.59(+0.76%)
Jul 10, 2017 76.33 77.85 76.01 77.57 680,189 +1.27(+1.66%)
Jul 07, 2017 76.85 76.93 75.95 76.30 849,768 -1.31(-1.68%)
Jul 06, 2017 78.17 78.24 77.28 77.60 968,165 -1.34(-1.70%)
Jul 05, 2017 77.23 79.13 77.18 78.95 673,229 +1.55(+2.01%)
Jul 03, 2017 77.41 77.70 76.62 77.39 706,492 -1.18(-1.50%)
Jun 30, 2017 78.43 78.90 78.32 78.57 586,301 +0.69(+0.89%)
Jun 29, 2017 78.65 79.14 77.84 77.88 796,641 -1.97(-2.47%)
Jun 28, 2017 80.28 80.33 79.45 79.85 695,841 +0.75(+0.94%)
Jun 27, 2017 80.20 80.38 79.05 79.11 606,129 -0.37(-0.47%)
Jun 26, 2017 79.33 79.87 79.11 79.48 491,463 -1.25(-1.55%)
Jun 23, 2017 80.80 79.95 80.73 570,603 +1.04(+1.30%)
Jun 22, 2017 79.51 80.06 79.20 79.69 589,201 +0.40(+0.50%)
Jun 21, 2017 78.33 79.39 78.26 79.29 538,085 +0.46(+0.59%)
Jun 20, 2017 79.54 79.60 78.77 78.83 531,499 -1.33(-1.66%)
Jun 19, 2017 79.77 80.68 79.67 80.16 530,702 -0.61(-0.76%)
Jun 16, 2017 80.94 81.50 80.29 80.78 1,123,068 +0.28(+0.34%)
Jun 15, 2017 80.78 81.39 80.16 80.50 988,314 -2.11(-2.56%)
Jun 14, 2017 85.61 85.68 82.28 82.61 921,582 -1.26(-1.50%)
Jun 13, 2017 83.24 84.43 83.06 83.88 411,048 +0.22(+0.27%)
Jun 12, 2017 84.69 84.95 83.32 83.65 653,012 -1.73(-2.03%)
Jun 09, 2017 85.62 86.48 85.28 85.39 559,912 -1.39(-1.60%)
Jun 08, 2017 86.66 87.10 85.51 86.77 650,120 -1.31(-1.49%)
Jun 07, 2017 87.91 88.35 87.24 88.09 670,452 -0.53(-0.60%)
Jun 06, 2017 87.79 88.63 87.13 88.62 981,413 +2.31(+2.68%)
Jun 05, 2017 86.79 86.93 85.64 86.31 426,448 -0.03(-0.03%)
Jun 02, 2017 86.86 87.93 86.12 86.34 1,091,406 +1.93(+2.28%)
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.