Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 100.64 101.81 100.30 101.80 3,859,533 +1.63(+1.63%)
Jun 29, 2016 100.08 100.61 99.05 100.17 4,589,830 +0.35(+0.35%)
Jun 28, 2016 99.17 99.85 98.35 99.82 4,163,885 +2.28(+2.33%)
Jun 27, 2016 98.08 98.08 96.44 97.54 4,449,424 -1.33(-1.35%)
Jun 24, 2016 99.33 100.94 98.58 98.87 4,186,141 -3.80(-3.70%)
Jun 23, 2016 102.84 103.00 102.07 102.67 2,292,205 +0.66(+0.64%)
Jun 22, 2016 102.78 102.96 101.90 102.01 2,508,833 -0.64(-0.62%)
Jun 21, 2016 102.81 102.93 102.36 102.65 2,650,299 +0.21(+0.20%)
Jun 20, 2016 102.65 103.73 102.07 102.44 3,310,682 +1.00(+0.98%)
Jun 17, 2016 101.45 101.66 100.79 101.45 3,724,027 +0.11(+0.11%)
Jun 16, 2016 100.61 101.52 99.77 101.33 2,450,323 +0.24(+0.23%)
Jun 15, 2016 101.49 101.97 101.03 101.09 3,296,524 +0.01(+0.01%)
Jun 14, 2016 100.69 101.16 100.25 101.09 2,347,323 +0.33(+0.33%)
Jun 13, 2016 102.05 102.08 100.69 100.75 2,762,559 -1.36(-1.33%)
Jun 10, 2016 102.84 102.84 101.71 102.11 3,708,361 -0.46(-0.45%)
Jun 09, 2016 101.14 102.65 101.03 102.57 3,036,837 +1.00(+0.98%)
Jun 08, 2016 101.09 101.86 100.90 101.58 2,799,637 +0.63(+0.62%)
Jun 07, 2016 101.11 101.41 100.92 100.95 2,288,226 -0.17(-0.16%)
Jun 06, 2016 100.62 101.31 100.43 101.11 2,139,120 +0.66(+0.65%)
Jun 03, 2016 100.42 100.62 99.53 100.46 2,456,032 +0.23(+0.23%)
Jun 02, 2016 99.81 100.23 99.36 100.23 2,446,944 +0.52(+0.52%)
Jun 01, 2016 99.67 99.89 98.42 99.71 2,546,711 +0.10(+0.10%)
May 31, 2016 100.01 100.28 99.22 99.62 3,405,767 -0.44(-0.44%)
May 27, 2016 100.18 100.05 100.05 100.05 2,014,092 +0.12(+0.12%)
May 26, 2016 100.39 100.89 99.59 99.93 2,311,246 -0.46(-0.46%)
May 25, 2016 100.28 100.85 100.14 100.39 1,817,199 +0.31(+0.31%)
May 24, 2016 98.98 100.39 98.90 100.09 2,384,480 +1.37(+1.39%)
May 23, 2016 98.97 99.23 98.53 98.72 1,942,303 -0.37(-0.37%)
May 20, 2016 98.65 99.84 98.65 99.08 4,554,314 +0.79(+0.80%)
May 19, 2016 98.02 98.51 96.90 98.30 3,457,889 -0.32(-0.33%)
May 18, 2016 99.03 99.59 98.11 98.62 2,829,256 -0.82(-0.83%)
May 17, 2016 99.85 100.19 98.93 99.44 2,851,506 -0.54(-0.54%)
May 16, 2016 98.92 100.23 98.37 99.98 2,753,941 +1.43(+1.45%)
May 13, 2016 99.35 99.68 98.26 98.55 2,886,499 -0.86(-0.87%)
May 12, 2016 99.72 99.93 98.82 99.41 2,716,737 +0.07(+0.07%)
May 11, 2016 100.12 100.12 99.21 99.34 1,974,005 -0.72(-0.72%)
May 10, 2016 99.20 100.55 98.60 100.07 3,297,311 +1.55(+1.57%)
May 09, 2016 98.96 99.25 98.36 98.52 3,070,101 -0.54(-0.54%)
May 06, 2016 98.88 99.25 98.30 99.06 3,850,246 +0.14(+0.14%)
May 05, 2016 98.62 99.29 98.42 98.92 3,445,205 +0.60(+0.61%)
May 04, 2016 98.94 99.23 98.07 98.32 3,720,122 -1.38(-1.38%)
May 03, 2016 99.07 100.06 98.97 99.69 3,019,484 -0.14(-0.14%)
May 02, 2016 99.65 100.01 99.10 99.83 3,508,074 +0.35(+0.35%)
Apr 29, 2016 99.61 100.13 98.98 99.48 3,123,647 -0.30(-0.31%)
Apr 28, 2016 100.22 101.44 99.44 99.79 3,433,019 -0.71(-0.71%)
Apr 27, 2016 100.00 100.95 99.61 100.50 3,750,604 +0.56(+0.56%)
Apr 26, 2016 98.92 100.08 98.92 99.94 3,406,519 +1.35(+1.37%)
Apr 25, 2016 99.25 100.12 98.04 98.60 4,206,717 -0.80(-0.81%)
Apr 22, 2016 99.25 100.63 97.80 99.40 5,628,595 -0.65(-0.65%)
Apr 21, 2016 100.39 101.15 99.87 100.05 3,291,219 -0.23(-0.23%)
Apr 20, 2016 100.94 100.98 100.03 100.28 2,943,690 -0.54(-0.53%)
Apr 19, 2016 100.89 101.48 100.41 100.81 2,535,658 +0.30(+0.29%)
Apr 18, 2016 99.77 100.57 99.35 100.52 2,970,893 +0.72(+0.72%)
Apr 15, 2016 99.61 100.03 99.29 99.80 2,404,593 +0.10(+0.10%)
Apr 14, 2016 100.11 100.11 99.41 99.70 2,029,073 -0.19(-0.19%)
Apr 13, 2016 99.19 100.08 98.76 99.89 3,971,751 +1.49(+1.51%)
Apr 12, 2016 97.59 98.68 97.51 98.40 2,458,430 +0.95(+0.97%)
Apr 11, 2016 97.86 98.26 97.42 97.45 2,474,855 -0.16(-0.16%)
Apr 08, 2016 97.58 98.37 97.24 97.61 2,380,364 +0.39(+0.40%)
Apr 07, 2016 98.00 98.04 96.96 97.22 3,160,026 -1.21(-1.23%)
Apr 06, 2016 97.34 98.55 96.87 98.43 2,883,039 +1.11(+1.15%)
Apr 05, 2016 97.47 97.92 96.92 97.32 3,815,369 -0.67(-0.68%)
Apr 04, 2016 98.74 98.74 97.69 97.99 2,670,551 -0.59(-0.60%)
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.