Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 112.48 113.20 111.65 112.56 1,882,030 +0.41(+0.36%)
Sep 29, 2016 113.14 113.14 111.92 112.15 1,562,521 -1.20(-1.06%)
Sep 28, 2016 113.22 113.55 112.40 113.35 1,128,492 +0.51(+0.45%)
Sep 27, 2016 112.30 112.91 111.64 112.85 1,001,295 +0.79(+0.71%)
Sep 26, 2016 112.38 112.62 111.73 112.06 1,455,699 -0.68(-0.61%)
Sep 23, 2016 113.97 113.99 112.74 112.74 1,861,696 -1.27(-1.11%)
Sep 22, 2016 113.86 114.45 113.59 114.01 1,545,444 +0.23(+0.21%)
Sep 21, 2016 111.94 113.77 111.72 113.77 1,806,082 +2.01(+1.80%)
Sep 20, 2016 112.41 112.56 111.74 111.76 984,517 -0.20(-0.17%)
Sep 19, 2016 112.40 112.85 111.87 111.96 1,022,859 -0.22(-0.20%)
Sep 16, 2016 111.15 112.55 111.12 112.18 2,885,190 +0.61(+0.55%)
Sep 15, 2016 109.67 111.66 109.08 111.57 2,142,691 +1.58(+1.44%)
Sep 14, 2016 111.22 111.33 109.69 109.99 2,382,797 -1.15(-1.04%)
Sep 13, 2016 112.48 113.12 111.03 111.14 2,085,363 -2.17(-1.92%)
Sep 12, 2016 112.12 113.57 112.00 113.31 1,637,733 +0.65(+0.58%)
Sep 09, 2016 112.99 113.58 112.48 112.66 1,637,048 -0.97(-0.85%)
Sep 08, 2016 116.13 116.13 112.91 113.63 1,718,643 +0.07(+0.06%)
Sep 07, 2016 113.02 113.98 112.12 113.56 1,277,838 +0.10(+0.09%)
Sep 06, 2016 113.79 114.64 113.14 113.46 1,642,117 -0.35(-0.31%)
Sep 02, 2016 113.71 113.81 113.81 113.81 1,286,774 +0.56(+0.49%)
Sep 01, 2016 114.50 114.67 112.93 113.26 1,810,094 -0.94(-0.82%)
Aug 31, 2016 113.20 114.31 113.20 114.19 1,328,273 +0.24(+0.21%)
Aug 30, 2016 114.09 114.50 113.67 113.95 1,522,644 -0.15(-0.13%)
Aug 29, 2016 114.62 114.72 113.81 114.09 1,033,411 -0.21(-0.18%)
Aug 26, 2016 114.60 115.59 113.71 114.30 1,521,680 -0.28(-0.25%)
Aug 25, 2016 115.33 116.07 114.55 114.58 1,495,113 -1.16(-1.00%)
Aug 24, 2016 116.63 117.32 115.63 115.74 1,445,982 -1.03(-0.88%)
Aug 23, 2016 117.30 117.75 116.59 116.78 887,662 -0.37(-0.32%)
Aug 22, 2016 117.53 118.21 116.93 117.15 1,223,230 +0.07(+0.06%)
Aug 19, 2016 117.43 117.91 116.69 117.08 1,733,739 -0.94(-0.79%)
Aug 18, 2016 117.04 118.56 116.92 118.01 2,139,774 +0.48(+0.41%)
Aug 17, 2016 116.00 117.69 115.61 117.54 2,525,857 +1.58(+1.36%)
Aug 16, 2016 116.32 116.55 115.47 115.96 1,053,317 -0.23(-0.20%)
Aug 15, 2016 116.59 116.84 115.81 116.19 886,267 -0.40(-0.34%)
Aug 12, 2016 115.62 117.11 115.09 116.59 1,783,895 +0.38(+0.33%)
Aug 11, 2016 116.80 116.82 115.81 116.21 1,128,942 -0.34(-0.29%)
Aug 10, 2016 116.35 117.91 115.55 116.55 1,748,530 +0.00(+0.00%)
Aug 09, 2016 115.23 116.76 115.23 116.55 1,970,206 +1.19(+1.03%)
Aug 08, 2016 116.32 116.32 114.98 115.36 2,150,134 -0.95(-0.81%)
Aug 05, 2016 114.11 116.88 113.47 116.31 3,504,461 +2.61(+2.30%)
Aug 04, 2016 113.75 114.75 112.93 113.69 2,547,035 -0.24(-0.21%)
Aug 03, 2016 112.79 114.43 111.18 113.94 2,859,579 +1.12(+0.99%)
Aug 02, 2016 113.66 114.77 112.39 112.82 2,839,156 +1.23(+1.10%)
Aug 01, 2016 112.79 113.02 111.14 111.59 2,387,148 -0.74(-0.66%)
Jul 29, 2016 111.24 113.64 111.24 112.33 2,585,391 -0.57(-0.50%)
Jul 28, 2016 112.93 113.72 112.31 112.89 1,470,977 -0.12(-0.10%)
Jul 27, 2016 113.79 114.20 111.38 113.01 2,686,986 -1.31(-1.14%)
Jul 26, 2016 114.60 114.81 113.20 114.32 2,768,900 -0.58(-0.50%)
Jul 25, 2016 117.22 117.43 114.74 114.89 2,796,385 -2.55(-2.17%)
Jul 22, 2016 116.03 118.24 114.76 117.45 4,388,902 +2.11(+1.83%)
Jul 21, 2016 112.68 117.66 112.45 115.34 9,611,575 +1.77(+1.55%)
Jul 20, 2016 113.07 114.18 112.30 113.58 3,069,209 +1.31(+1.16%)
Jul 19, 2016 115.02 115.02 109.72 112.27 8,972,633 -3.13(-2.71%)
Jul 18, 2016 115.97 116.86 114.54 115.40 2,358,300 -0.26(-0.23%)
Jul 15, 2016 115.91 117.65 115.19 115.66 3,523,807 -0.51(-0.44%)
Jul 14, 2016 117.11 117.95 116.08 116.17 3,555,770 -0.03(-0.02%)
Jul 13, 2016 113.48 116.56 113.48 116.20 3,168,337 +3.59(+3.19%)
Jul 12, 2016 113.67 114.06 112.16 112.61 4,818,485 -0.67(-0.59%)
Jul 11, 2016 113.91 114.75 113.05 113.28 5,832,999 -0.55(-0.48%)
Jul 08, 2016 113.16 114.03 112.34 113.83 6,606,478 +1.49(+1.33%)
Jul 07, 2016 117.31 117.71 111.31 112.34 11,378,244 -4.64(-3.97%)
Jul 06, 2016 116.01 117.86 115.86 116.98 1,959,233 +0.53(+0.45%)
Jul 05, 2016 116.65 117.09 115.88 116.46 1,892,913 -0.24(-0.21%)
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.