Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.17 95.46 94.68 95.12 4,695,615 +0.33(+0.34%)
Sep 29, 2016 96.05 96.05 94.76 94.80 2,295,719 -0.79(-0.83%)
Sep 28, 2016 95.03 95.67 94.53 95.59 4,076,746 +0.78(+0.82%)
Sep 27, 2016 94.37 95.01 94.01 94.81 4,520,823 +0.22(+0.23%)
Sep 26, 2016 94.43 95.33 94.15 94.59 3,194,605 -0.03(-0.03%)
Sep 23, 2016 94.08 94.97 94.05 94.63 2,878,207 -0.69(-0.73%)
Sep 22, 2016 94.97 95.68 94.81 95.32 3,549,856 +0.73(+0.78%)
Sep 21, 2016 93.80 94.60 93.41 94.59 2,988,285 +0.86(+0.92%)
Sep 20, 2016 94.11 94.47 93.61 93.72 3,504,361 +0.27(+0.29%)
Sep 19, 2016 93.72 94.38 93.39 93.45 3,622,774 +0.23(+0.25%)
Sep 16, 2016 93.64 93.71 92.60 93.22 4,800,942 -0.83(-0.88%)
Sep 15, 2016 92.83 94.23 92.73 94.06 4,044,765 +1.02(+1.10%)
Sep 14, 2016 91.18 93.24 91.18 93.04 5,366,491 +1.98(+2.18%)
Sep 13, 2016 92.06 92.17 90.80 91.05 4,751,634 -1.54(-1.67%)
Sep 12, 2016 90.78 93.02 90.56 92.60 4,668,544 +1.21(+1.32%)
Sep 09, 2016 92.08 92.48 91.18 91.39 5,561,759 -1.48(-1.59%)
Sep 08, 2016 93.01 93.44 92.63 92.86 3,314,311 -0.34(-0.37%)
Sep 07, 2016 94.25 94.42 92.79 93.21 4,187,060 -1.20(-1.27%)
Sep 06, 2016 95.01 95.12 93.84 94.41 2,689,283 -0.55(-0.58%)
Sep 02, 2016 94.86 94.96 94.96 94.96 3,032,625 +0.21(+0.22%)
Sep 01, 2016 94.97 95.28 93.94 94.75 3,515,274 -0.47(-0.50%)
Aug 31, 2016 95.43 95.57 94.98 95.22 2,515,857 -0.25(-0.26%)
Aug 30, 2016 95.62 95.79 95.34 95.48 2,386,193 -0.12(-0.13%)
Aug 29, 2016 95.26 95.77 95.06 95.60 2,945,332 +0.34(+0.36%)
Aug 26, 2016 95.57 96.07 94.95 95.26 2,088,209 -0.02(-0.02%)
Aug 25, 2016 95.17 95.65 94.94 95.27 2,235,104 +0.01(+0.01%)
Aug 24, 2016 95.30 95.52 95.08 95.26 2,118,807 -0.20(-0.21%)
Aug 23, 2016 95.39 95.75 95.34 95.47 2,220,245 +0.35(+0.37%)
Aug 22, 2016 94.57 95.41 94.43 95.12 2,719,908 +0.38(+0.40%)
Aug 19, 2016 94.21 94.84 94.21 94.73 1,953,086 +0.20(+0.22%)
Aug 18, 2016 94.33 94.63 94.18 94.53 2,177,596 +0.07(+0.07%)
Aug 17, 2016 94.32 94.54 93.89 94.46 2,073,937 +0.12(+0.13%)
Aug 16, 2016 94.51 95.34 94.29 94.35 2,387,300 -0.50(-0.52%)
Aug 15, 2016 94.56 94.99 94.18 94.84 2,276,712 +0.60(+0.64%)
Aug 12, 2016 94.28 94.42 94.02 94.24 1,680,660 -0.22(-0.23%)
Aug 11, 2016 94.52 94.67 94.22 94.46 1,929,640 +0.28(+0.29%)
Aug 10, 2016 94.42 94.56 93.83 94.18 2,178,272 -0.19(-0.20%)
Aug 09, 2016 94.35 94.63 94.09 94.37 2,049,620 +0.18(+0.19%)
Aug 08, 2016 94.65 94.78 93.92 94.19 2,475,519 -0.27(-0.28%)
Aug 05, 2016 94.40 94.89 94.08 94.46 3,619,145 +0.34(+0.36%)
Aug 04, 2016 94.19 94.64 94.08 94.12 1,589,556 -0.05(-0.05%)
Aug 03, 2016 93.72 94.26 93.45 94.17 2,451,087 +0.45(+0.48%)
Aug 02, 2016 93.75 93.95 93.38 93.71 2,578,157 -0.35(-0.37%)
Aug 01, 2016 94.12 94.44 93.60 94.06 2,797,120 -0.37(-0.39%)
Jul 29, 2016 93.83 94.56 93.39 94.43 3,621,779 +0.46(+0.49%)
Jul 28, 2016 93.35 94.09 92.73 93.96 3,668,135 +0.65(+0.70%)
Jul 27, 2016 94.22 94.49 93.03 93.31 4,245,963 -0.80(-0.85%)
Jul 26, 2016 93.58 94.12 93.02 94.12 3,757,088 +0.37(+0.40%)
Jul 25, 2016 93.40 94.52 93.40 93.75 6,653,742 -0.10(-0.10%)
Jul 22, 2016 92.25 94.16 91.49 93.84 11,293,812 -2.48(-2.57%)
Jul 21, 2016 97.25 97.41 96.03 96.32 5,084,897 -0.99(-1.02%)
Jul 20, 2016 96.95 97.41 96.75 97.31 2,678,672 +0.43(+0.44%)
Jul 19, 2016 96.26 96.94 96.06 96.88 2,689,044 +0.37(+0.39%)
Jul 18, 2016 96.78 96.80 96.33 96.50 1,537,485 -0.28(-0.29%)
Jul 15, 2016 97.14 97.19 96.55 96.78 2,777,622 +0.11(+0.12%)
Jul 14, 2016 97.14 97.42 96.51 96.67 2,976,252 +0.03(+0.03%)
Jul 13, 2016 97.09 97.24 96.40 96.63 2,342,436 +0.02(+0.03%)
Jul 12, 2016 96.60 97.17 96.42 96.61 2,831,498 +0.37(+0.38%)
Jul 11, 2016 96.56 96.63 95.88 96.25 3,656,668 -0.22(-0.23%)
Jul 08, 2016 95.03 96.59 94.25 96.46 3,110,553 +2.22(+2.35%)
Jul 07, 2016 94.79 95.10 93.79 94.25 2,636,728 -0.58(-0.61%)
Jul 06, 2016 93.74 94.86 92.87 94.82 3,816,806 +1.29(+1.38%)
Jul 05, 2016 94.05 94.53 93.08 93.53 2,977,316 -1.03(-1.09%)
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.