Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 87.66 89.63 87.25 89.63 1,678,858 +2.16(+2.47%)
Jun 29, 2016 86.41 87.67 85.76 87.47 2,193,319 +2.22(+2.61%)
Jun 28, 2016 85.13 86.09 83.96 85.25 3,684,471 +0.95(+1.13%)
Jun 27, 2016 87.44 87.52 84.04 84.30 4,902,826 -3.79(-4.30%)
Jun 24, 2016 91.07 91.72 88.04 88.08 6,849,225 -6.74(-7.11%)
Jun 23, 2016 93.34 94.86 92.95 94.83 1,974,244 +2.53(+2.75%)
Jun 22, 2016 92.07 92.73 92.02 92.29 1,519,344 +0.33(+0.36%)
Jun 21, 2016 92.12 92.28 90.73 91.96 1,526,260 -0.49(-0.53%)
Jun 20, 2016 92.40 93.72 92.28 92.44 1,701,534 +1.43(+1.57%)
Jun 17, 2016 90.47 91.79 89.84 91.02 2,796,358 +0.66(+0.73%)
Jun 16, 2016 89.90 90.61 88.12 90.35 1,568,493 -0.07(-0.08%)
Jun 15, 2016 90.90 91.14 89.58 90.43 1,811,554 +0.39(+0.43%)
Jun 14, 2016 90.68 91.06 89.24 90.04 2,487,050 -0.63(-0.69%)
Jun 13, 2016 92.10 92.40 90.59 90.67 2,000,583 -1.80(-1.95%)
Jun 10, 2016 93.58 93.72 92.04 92.47 1,585,419 -2.10(-2.23%)
Jun 09, 2016 93.82 94.69 93.50 94.57 1,344,977 -0.18(-0.19%)
Jun 08, 2016 94.06 95.58 94.06 94.75 2,305,578 +1.37(+1.47%)
Jun 07, 2016 92.87 93.92 92.48 93.38 1,222,240 +0.68(+0.73%)
Jun 06, 2016 90.98 92.81 90.61 92.71 1,830,780 +2.12(+2.34%)
Jun 03, 2016 91.61 91.61 89.84 90.59 1,990,148 -1.19(-1.29%)
Jun 02, 2016 90.84 91.77 90.16 91.77 2,032,298 +0.80(+0.88%)
Jun 01, 2016 90.86 90.99 89.44 90.98 1,754,150 -0.27(-0.30%)
May 31, 2016 90.27 91.92 90.09 91.25 2,429,149 +0.98(+1.09%)
May 27, 2016 90.41 90.27 90.27 90.27 1,771,606 -0.21(-0.23%)
May 26, 2016 90.67 91.55 90.38 90.47 2,203,229 +0.26(+0.29%)
May 25, 2016 88.12 90.43 87.81 90.21 2,545,526 +2.76(+3.15%)
May 24, 2016 86.54 87.68 86.38 87.45 1,493,926 +1.24(+1.43%)
May 23, 2016 86.17 87.17 85.56 86.22 1,085,476 -0.04(-0.05%)
May 20, 2016 86.48 87.37 86.14 86.26 1,652,901 +0.10(+0.12%)
May 19, 2016 87.95 88.29 84.70 86.15 3,701,949 -2.06(-2.34%)
May 18, 2016 89.64 90.31 87.72 88.22 2,612,112 -2.10(-2.33%)
May 17, 2016 90.10 91.67 89.75 90.32 1,861,583 +0.07(+0.08%)
May 16, 2016 88.52 90.74 88.52 90.25 1,789,318 +1.90(+2.15%)
May 13, 2016 90.56 91.10 88.26 88.35 2,424,453 -2.05(-2.27%)
May 12, 2016 91.16 91.68 89.94 90.41 1,964,183 -0.26(-0.29%)
May 11, 2016 90.72 91.62 90.00 90.67 2,439,164 -0.05(-0.05%)
May 10, 2016 89.26 90.85 88.79 90.71 2,813,244 +1.87(+2.10%)
May 09, 2016 90.15 90.15 88.33 88.85 2,459,587 -2.03(-2.23%)
May 06, 2016 89.46 90.94 89.20 90.88 1,439,703 +0.87(+0.97%)
May 05, 2016 90.81 91.14 89.75 90.01 1,585,974 -0.43(-0.48%)
May 04, 2016 93.69 93.69 89.26 90.45 4,746,550 -3.29(-3.51%)
May 03, 2016 91.10 94.84 91.05 93.73 4,647,293 +1.64(+1.78%)
May 02, 2016 92.78 93.16 91.41 92.10 3,187,587 -0.40(-0.43%)
Apr 29, 2016 92.48 93.76 91.51 92.49 2,257,337 +0.33(+0.36%)
Apr 28, 2016 92.09 93.63 91.55 92.16 2,305,382 -0.09(-0.09%)
Apr 27, 2016 92.12 92.51 91.39 92.25 3,941,619 +0.43(+0.46%)
Apr 26, 2016 91.44 92.07 91.01 91.82 2,875,045 +1.00(+1.11%)
Apr 25, 2016 91.57 91.68 90.23 90.82 1,954,000 -0.95(-1.03%)
Apr 22, 2016 90.63 92.16 90.58 91.77 3,509,259 +0.77(+0.84%)
Apr 21, 2016 91.17 92.18 90.58 91.00 2,207,707 -1.16(-1.26%)
Apr 20, 2016 93.06 93.27 91.77 92.16 2,136,956 -0.90(-0.97%)
Apr 19, 2016 92.04 93.84 91.95 93.06 3,183,380 +0.86(+0.93%)
Apr 18, 2016 91.16 93.01 90.53 92.20 3,361,049 +1.06(+1.16%)
Apr 15, 2016 90.89 91.37 90.22 91.14 2,601,594 +0.59(+0.65%)
Apr 14, 2016 89.71 91.02 89.10 90.55 3,116,621 +0.69(+0.77%)
Apr 13, 2016 86.11 89.92 85.96 89.86 5,229,111 +4.66(+5.47%)
Apr 12, 2016 84.32 85.51 83.88 85.20 1,364,563 +1.22(+1.45%)
Apr 11, 2016 84.43 85.47 83.94 83.98 1,768,194 -0.02(-0.02%)
Apr 08, 2016 83.86 85.59 83.65 84.00 1,680,539 +0.94(+1.13%)
Apr 07, 2016 83.39 84.09 82.85 83.06 2,878,737 -1.06(-1.26%)
Apr 06, 2016 84.62 84.96 82.43 84.11 4,297,272 -1.26(-1.47%)
Apr 05, 2016 84.95 86.43 84.27 85.37 2,521,815 -0.85(-0.98%)
Apr 04, 2016 87.02 87.50 85.89 86.22 1,705,305 -0.81(-0.94%)
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.