Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 94.67 95.39 94.08 95.22 5,112,831 +0.63(+0.66%)
Aug 30, 2017 93.56 94.91 93.32 94.59 3,819,020 +1.03(+1.10%)
Aug 29, 2017 92.48 93.85 92.24 93.56 3,252,079 +0.17(+0.18%)
Aug 28, 2017 93.81 93.92 92.58 93.39 5,551,608 -0.44(-0.47%)
Aug 25, 2017 94.96 93.60 93.83 5,326,210 -0.05(-0.05%)
Aug 24, 2017 93.43 94.04 93.08 93.88 5,509,847 +1.08(+1.16%)
Aug 23, 2017 91.88 94.36 91.04 92.80 12,069,095 +0.12(+0.13%)
Aug 22, 2017 92.17 93.17 91.79 92.68 11,257,935 +1.19(+1.30%)
Aug 21, 2017 90.69 91.54 90.31 91.50 3,521,560 +1.00(+1.10%)
Aug 18, 2017 90.56 91.09 90.02 90.50 3,055,513 -0.12(-0.13%)
Aug 17, 2017 91.74 92.23 90.49 90.62 3,640,768 -1.36(-1.47%)
Aug 16, 2017 90.79 92.14 90.56 91.98 4,285,983 +1.54(+1.70%)
Aug 15, 2017 90.09 90.85 89.83 90.44 2,538,942 +0.45(+0.50%)
Aug 14, 2017 89.03 90.39 88.85 89.99 4,920,913 +1.95(+2.22%)
Aug 11, 2017 87.30 88.41 87.01 88.04 2,890,293 +0.66(+0.75%)
Aug 10, 2017 89.41 89.66 87.30 87.38 3,972,298 -2.48(-2.76%)
Aug 09, 2017 89.38 90.21 89.36 89.86 3,064,168 -0.14(-0.16%)
Aug 08, 2017 89.92 90.63 89.28 90.00 2,373,496 -0.24(-0.27%)
Aug 07, 2017 90.29 90.44 89.86 90.24 1,908,749 +0.05(+0.06%)
Aug 04, 2017 90.61 89.99 90.19 1,993,265 +0.10(+0.11%)
Aug 03, 2017 89.74 90.17 89.16 90.09 2,358,068 +0.46(+0.51%)
Aug 02, 2017 91.09 91.09 88.74 89.63 3,647,329 -1.33(-1.46%)
Aug 01, 2017 91.11 91.52 90.63 90.96 3,166,544 +0.42(+0.46%)
Jul 31, 2017 90.55 90.79 89.61 90.54 3,011,488 +0.18(+0.20%)
Jul 28, 2017 89.74 90.86 89.44 90.36 2,114,863 +0.11(+0.12%)
Jul 27, 2017 90.99 91.87 88.84 90.25 3,582,362 -0.56(-0.61%)
Jul 26, 2017 90.37 90.94 89.89 90.81 3,648,557 +0.44(+0.49%)
Jul 25, 2017 89.47 90.56 88.99 90.37 3,355,569 +0.96(+1.07%)
Jul 24, 2017 89.39 89.55 88.71 89.41 2,400,400 -0.02(-0.02%)
Jul 21, 2017 90.08 90.37 89.28 89.43 2,937,063 -0.85(-0.94%)
Jul 20, 2017 89.45 90.37 89.16 90.28 3,490,202 +0.98(+1.09%)
Jul 19, 2017 89.09 89.87 88.55 89.30 4,475,816 +0.29(+0.32%)
Jul 18, 2017 88.75 89.14 88.37 89.02 3,824,067 -0.02(-0.02%)
Jul 17, 2017 89.72 90.00 89.02 89.03 2,492,766 -0.71(-0.79%)
Jul 14, 2017 89.53 89.91 89.28 89.74 1,983,696 +0.43(+0.48%)
Jul 13, 2017 90.30 90.51 89.24 89.31 3,220,120 -0.83(-0.92%)
Jul 12, 2017 88.97 90.15 88.60 90.14 4,285,755 +2.04(+2.32%)
Jul 11, 2017 88.01 88.40 87.42 88.10 2,420,456 -0.15(-0.17%)
Jul 10, 2017 87.61 88.39 87.22 88.25 2,339,349 +0.58(+0.66%)
Jul 07, 2017 86.95 88.20 86.94 87.67 2,461,281 +1.07(+1.23%)
Jul 06, 2017 86.37 87.22 86.09 86.60 3,284,201 -0.65(-0.74%)
Jul 05, 2017 86.03 87.26 85.85 87.25 4,733,310 +1.40(+1.63%)
Jul 03, 2017 86.76 86.85 84.88 85.85 2,749,108 -0.50(-0.58%)
Jun 30, 2017 86.55 87.00 86.05 86.35 3,954,797 -0.20(-0.23%)
Jun 29, 2017 87.40 87.42 85.58 86.55 5,230,455 -1.29(-1.46%)
Jun 28, 2017 88.03 88.14 86.44 87.84 4,269,991 +0.41(+0.47%)
Jun 27, 2017 87.75 89.02 86.86 87.43 5,386,938 -0.43(-0.49%)
Jun 26, 2017 88.55 89.54 87.45 87.86 4,880,416 -0.51(-0.58%)
Jun 23, 2017 88.04 88.61 87.26 88.37 4,904,951 +0.15(+0.17%)
Jun 22, 2017 87.62 88.75 86.99 88.22 4,425,497 +0.91(+1.04%)
Jun 21, 2017 87.25 87.55 86.18 87.31 3,804,844 +0.64(+0.74%)
Jun 20, 2017 87.38 87.54 86.54 86.67 3,104,390 -0.62(-0.71%)
Jun 19, 2017 86.44 87.46 86.37 87.29 4,848,880 +1.54(+1.79%)
Jun 16, 2017 85.83 86.71 85.61 85.75 8,027,887 -0.27(-0.31%)
Jun 15, 2017 85.74 86.13 84.65 86.02 6,680,638 -0.90(-1.03%)
Jun 14, 2017 87.44 87.84 85.81 86.92 3,565,016 -0.10(-0.11%)
Jun 13, 2017 87.58 88.06 86.55 87.02 5,323,037 +1.09(+1.26%)
Jun 12, 2017 85.87 86.59 83.31 85.93 9,307,560 -1.09(-1.25%)
Jun 09, 2017 90.83 90.96 84.98 87.02 11,705,639 -3.97(-4.36%)
Jun 08, 2017 91.36 90.33 90.99 3,815,750 -0.14(-0.15%)
Jun 07, 2017 91.19 91.73 90.36 91.13 3,493,960 +0.29(+0.32%)
Jun 06, 2017 90.74 91.69 90.54 90.84 4,308,860 -0.28(-0.31%)
Jun 05, 2017 90.74 91.62 90.49 91.12 5,553,175 +0.52(+0.57%)
Jun 02, 2017 89.98 90.83 89.57 90.60 4,983,433 +0.81(+0.90%)
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.