We use cookies to help us deliver our online services. By using our website or by closing this message box, you agree to our use of cookies as described in our Cookie Policy.
Do not show again| DATE | OPEN | HIGH | LOW | CLOSE |
|---|
| 07/12/16 | 102.81 | 105.00 | 102.44 | 104.69 |
| 07/11/16 | 100.55 | 102.90 | 100.55 | 102.81 |
| 07/08/16 | 100.78 | 101.23 | 100.01 | 100.55 |
| 07/07/16 | 101.32 | 101.40 | 100.59 | 100.75 |
| 07/06/16 | 101.75 | 101.77 | 100.20 | 101.32 |
| 07/05/16 | 102.56 | 102.58 | 101.45 | 101.74 |
| 07/04/16 | 102.52 | 102.81 | 102.44 | 102.55 |
| 07/01/16 | 103.21 | 103.41 | 102.43 | 102.52 |
| 06/30/16 | 102.83 | 103.29 | 102.41 | 103.20 |
| 06/29/16 | 102.76 | 102.94 | 102.17 | 102.82 |
| 06/28/16 | 102.00 | 102.84 | 101.57 | 102.75 |
| 06/27/16 | 102.20 | 102.44 | 101.46 | 102.00 |
| 06/24/16 | 106.16 | 106.83 | 99.01 | 102.20 |
| 06/23/16 | 104.42 | 106.16 | 104.09 | 106.15 |
| 06/22/16 | 104.75 | 104.82 | 104.31 | 104.41 |
| 06/21/16 | 103.94 | 105.04 | 103.60 | 104.75 |
| 06/20/16 | 104.16 | 104.84 | 103.79 | 103.94 |
| 06/17/16 | 104.26 | 104.82 | 104.10 | 104.16 |
| 06/16/16 | 106.01 | 106.03 | 103.58 | 104.26 |
| 06/15/16 | 106.11 | 106.39 | 105.47 | 106.01 |
| 06/14/16 | 106.24 | 106.41 | 105.64 | 106.11 |
| 06/13/16 | 106.97 | 106.97 | 105.75 | 106.26 |
| 06/10/16 | 107.09 | 107.26 | 106.56 | 106.97 |
| 06/09/16 | 106.99 | 107.18 | 106.26 | 107.10 |
| 06/08/16 | 107.36 | 107.39 | 106.59 | 106.99 |
| 06/07/16 | 107.56 | 107.91 | 107.17 | 107.37 |
| 06/06/16 | 106.53 | 107.66 | 106.53 | 107.55 |
| 06/03/16 | 108.87 | 109.14 | 106.51 | 106.53 |
| 06/02/16 | 109.54 | 109.58 | 108.53 | 108.87 |
| 06/01/16 | 110.72 | 110.83 | 109.06 | 109.54 |
| 05/31/16 | 111.12 | 111.35 | 110.50 | 110.72 |
| 05/30/16 | 110.27 | 111.44 | 110.27 | 111.12 |
| 05/27/16 | 109.77 | 110.45 | 109.48 | 110.27 |
| 05/26/16 | 110.19 | 110.22 | 109.42 | 109.76 |
| 05/25/16 | 109.99 | 110.45 | 109.86 | 110.20 |
| 05/24/16 | 109.24 | 110.12 | 109.17 | 109.99 |
| 05/23/16 | 110.12 | 110.12 | 109.10 | 109.24 |
| 05/20/16 | 109.97 | 110.59 | 109.86 | 110.12 |
| 05/19/16 | 110.19 | 110.38 | 109.71 | 109.96 |
| 05/18/16 | 109.14 | 110.26 | 108.72 | 110.20 |
| 05/17/16 | 109.03 | 109.65 | 108.85 | 109.14 |
| 05/16/16 | 108.64 | 109.10 | 108.63 | 109.03 |
| 05/13/16 | 109.02 | 109.49 | 108.53 | 108.64 |
| 05/12/16 | 108.41 | 109.40 | 108.24 | 109.03 |
| 05/11/16 | 109.26 | 109.38 | 108.36 | 108.41 |
| 05/10/16 | 108.34 | 109.36 | 108.31 | 109.27 |
| 05/09/16 | 107.12 | 108.61 | 107.12 | 108.33 |
| 05/06/16 | 107.25 | 107.42 | 106.45 | 107.12 |
| 05/05/16 | 107.01 | 107.48 | 106.81 | 107.25 |
| 05/04/16 | 106.61 | 107.36 | 106.25 | 107.01 |
| 05/03/16 | 106.41 | 106.69 | 105.55 | 106.60 |
| 05/02/16 | 106.50 | 106.81 | 106.16 | 106.41 |
| 04/29/16 | 108.11 | 108.20 | 106.28 | 106.50 |
| 04/28/16 | 111.46 | 111.89 | 107.89 | 108.10 |
| 04/27/16 | 111.31 | 111.75 | 111.04 | 111.47 |
| 04/26/16 | 111.21 | 111.47 | 110.67 | 111.31 |
| 04/25/16 | 111.78 | 111.78 | 110.83 | 111.20 |
| 04/22/16 | 109.46 | 111.81 | 109.25 | 111.78 |
| 04/21/16 | 109.84 | 109.91 | 109.32 | 109.47 |
| 04/20/16 | 109.21 | 109.88 | 108.77 | 109.85 |
| 04/19/16 | 108.82 | 109.50 | 108.77 | 109.21 |
| 04/18/16 | 108.76 | 108.99 | 107.85 | 108.82 |
| 04/15/16 | 109.40 | 109.75 | 108.61 | 108.76 |
| 04/14/16 | 109.33 | 109.55 | 108.91 | 109.40 |
Real-time U.S. stock quotes reflect trades reported through Nasdaq only.
International stock quotes are delayed as per exchange requirements. Indexes may be real-time or delayed; refer to time stamps on index quote pages for information on delay times.
Quote data, except U.S. stocks, provided by SIX Financial Information.
Data is provided "as is" for informational purposes only and is not intended for trading purposes. SIX Financial Information (a) does not make any express or implied warranties of any kind regarding the data, including, without limitation, any warranty of merchantability or fitness for a particular purpose or use; and (b) shall not be liable for any errors, incompleteness, interruption or delay, action taken in reliance on any data, or for any damages resulting therefrom. Data may be intentionally delayed pursuant to supplier requirements.
All of the mutual fund and ETF information contained in this display was supplied by Lipper, A Thomson Reuters Company, subject to the following: Copyright © Thomson Reuters. All rights reserved. Any copying, republication or redistribution of Lipper content, including by caching, framing or similar means, is expressly prohibited without the prior written consent of Lipper. Lipper shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.
Bond quotes are updated in real-time. Source: Tullett Prebon.
Currency quotes are updated in real-time. Source: Tullet Prebon.
Fundamental company data and analyst estimates provided by FactSet. Copyright FactSet Research Systems Inc. All rights reserved.