Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.63	55.01	54.28	54.95	6,690,596	+0.35(+0.65%)
Jul 28, 2017	54.11	54.66	53.94	54.60	5,494,436	+0.48(+0.89%)
Jul 27, 2017	54.53	54.60	53.96	54.11	8,876,345	-0.20(-0.36%)
Jul 26, 2017	54.99	55.02	54.27	54.31	5,941,778	-0.96(-1.73%)
Jul 25, 2017	55.20	55.39	54.83	55.27	5,542,008	+0.41(+0.75%)
Jul 24, 2017	55.54	55.62	54.68	54.86	8,057,969	-0.93(-1.67%)
Jul 21, 2017	54.90	55.83	54.82	55.79	11,872,920	+0.79(+1.44%)
Jul 20, 2017	55.01	55.45	54.72	55.00	12,804,898	+1.24(+2.30%)
Jul 19, 2017	53.60	53.86	53.41	53.76	4,779,883	+0.11(+0.21%)
Jul 18, 2017	53.73	54.05	53.48	53.65	5,289,857	-0.13(-0.24%)
Jul 17, 2017	53.97	54.30	53.74	53.78	7,397,781	-0.20(-0.36%)
Jul 14, 2017	53.93	54.17	53.64	53.97	6,818,878	+0.06(+0.10%)
Jul 13, 2017	54.18	54.51	53.91	53.92	8,713,257	-0.26(-0.48%)
Jul 12, 2017	54.26	54.67	54.06	54.18	7,782,244	+0.04(+0.07%)
Jul 11, 2017	54.47	54.84	54.01	54.14	7,761,378	-0.51(-0.94%)
Jul 10, 2017	53.87	54.73	53.67	54.65	9,609,644	+0.70(+1.29%)
Jul 07, 2017	53.41	54.05	53.07	53.95	8,753,395	+0.76(+1.43%)
Jul 06, 2017	53.46	53.71	53.04	53.19	9,709,685	-0.37(-0.69%)
Jul 05, 2017	54.20	54.24	53.52	53.56	17,373,576	-1.01(-1.86%)
Jul 03, 2017	54.32	54.91	54.28	54.58	10,649,685	-0.33(-0.59%)
Jun 30, 2017	52.67	55.56	52.59	54.90	50,015,248	+5.43(+10.96%)
Jun 29, 2017	49.63	49.91	49.31	49.48	15,821,502	-0.18(-0.36%)
Jun 28, 2017	49.48	49.89	49.28	49.65	8,087,929	+0.38(+0.77%)
Jun 27, 2017	49.50	49.56	48.98	49.27	8,460,771	-0.31(-0.62%)
Jun 26, 2017	49.27	49.85	49.01	49.58	8,560,698	+0.40(+0.81%)
Jun 23, 2017	48.53	49.24	48.08	49.18	9,158,499	+0.42(+0.86%)
Jun 22, 2017	48.95	48.97	48.47	48.76	11,456,333	-0.18(-0.36%)
Jun 21, 2017	48.30	49.03	48.30	48.94	13,992,235	+0.96(+2.00%)
Jun 20, 2017	48.43	48.51	47.55	47.98	11,473,334	-0.43(-0.88%)
Jun 19, 2017	47.85	48.59	47.83	48.41	12,106,081	+0.86(+1.80%)
Jun 16, 2017	48.16	48.24	47.26	47.55	27,645,548	-1.68(-3.40%)
Jun 15, 2017	50.25	50.30	49.07	49.23	17,238,238	-1.64(-3.22%)
Jun 14, 2017	50.70	50.87	50.20	50.86	7,290,272	+0.33(+0.64%)
Jun 13, 2017	50.28	50.86	50.10	50.54	9,370,806	+0.26(+0.52%)
Jun 12, 2017	49.79	50.48	49.78	50.28	9,865,322	+0.53(+1.07%)
Jun 09, 2017	49.51	49.76	49.13	49.75	8,970,435	+0.24(+0.49%)
Jun 08, 2017		50.38	49.46	49.51	8,366,505	-0.03(-0.06%)
Jun 07, 2017	49.12	49.65	49.09	49.53	7,992,843	+0.70(+1.43%)
Jun 06, 2017	49.23	49.41	48.79	48.84	9,589,045	-0.49(-1.00%)
Jun 05, 2017	49.32	49.53	49.04	49.33	6,177,954	+0.03(+0.06%)
Jun 02, 2017	49.04	49.33	48.72	49.30	19,892,804	+0.63(+1.30%)
Jun 01, 2017	49.37	49.60	48.58	48.67	14,347,657	-0.47(-0.97%)
May 31, 2017	49.17	49.41	48.88	49.14	9,638,718	+0.06(+0.13%)
May 30, 2017	48.93	49.17	48.82	49.08	8,668,635	+0.31(+0.63%)
May 26, 2017	48.55	48.93	48.44	48.77	6,384,958	+0.22(+0.46%)
May 25, 2017	48.58	48.77	48.42	48.55	8,224,691	+0.32(+0.65%)
May 24, 2017	48.46	48.50	47.98	48.23	10,139,483	-0.18(-0.36%)
May 23, 2017	48.21	48.80	48.11	48.41	11,955,444	+0.58(+1.22%)
May 22, 2017	48.01	48.19	47.67	47.83	14,742,038	-0.19(-0.39%)
May 19, 2017	47.30	48.33	47.12	48.01	21,617,526	+0.08(+0.17%)
May 18, 2017	48.20	48.30	47.57	47.93	24,344,116	-0.11(-0.23%)
May 17, 2017	48.95	49.03	48.04	48.04	19,777,628	-0.91(-1.86%)
May 16, 2017	48.57	49.50	48.34	48.95	15,700,912	-0.92(-1.84%)
May 15, 2017	50.19	50.26	49.78	49.87	8,843,429	-0.40(-0.79%)
May 12, 2017	50.17	50.44	49.88	50.26	6,045,228	-0.04(-0.07%)
May 11, 2017	50.56	50.56	49.52	50.30	7,007,767	-0.30(-0.59%)
May 10, 2017	50.92	51.06	50.55	50.60	6,278,971	-0.31(-0.60%)
May 09, 2017	50.38	51.08	50.23	50.90	6,945,559	+0.55(+1.09%)
May 08, 2017	50.25	50.55	49.92	50.36	9,411,541	+0.32(+0.65%)
May 05, 2017	50.46	50.54	49.67	50.03	14,427,612	-0.48(-0.95%)
May 04, 2017	50.71	50.85	50.26	50.51	7,365,275	-0.06(-0.11%)
May 03, 2017	51.16	51.28	50.45	50.57	10,216,607	-0.50(-0.98%)
May 02, 2017	51.12	51.15	50.81	51.07	7,939,871	+0.07(+0.15%)
May 01, 2017	51.40	51.42	50.99	51.00	5,263,663	-0.39(-0.76%)
Apr 28, 2017	51.40	51.50	51.14	51.39	6,941,811	-0.06(-0.11%)
Apr 27, 2017	51.17	51.53	50.92	51.44	9,228,086	+0.29(+0.56%)
Apr 26, 2017	51.43	51.79	51.12	51.15	11,792,277	-0.27(-0.52%)
Apr 25, 2017	51.50	51.72	51.39	51.42	9,672,086	-0.02(-0.04%)
Apr 24, 2017	52.06	52.13	51.44	51.44	11,621,615	-0.35(-0.68%)
Apr 21, 2017	52.20	52.29	51.64	51.79	6,529,785	-0.51(-0.98%)
Apr 20, 2017	51.90	52.57	51.82	52.30	7,404,833	+0.50(+0.97%)
Apr 19, 2017	52.08	52.14	51.69	51.80	6,413,382	-0.23(-0.45%)
Apr 18, 2017		52.32	51.75	52.04	6,093,552	-0.12(-0.23%)
Apr 17, 2017	51.30	52.24	51.24	52.16	8,290,778	+0.83(+1.63%)
Apr 13, 2017	51.39	51.56	51.25	51.32	5,695,704	-0.21(-0.41%)
Apr 12, 2017	50.69	51.58	50.54	51.53	9,169,125	+0.60(+1.18%)
Apr 11, 2017	50.96	51.07	50.59	50.93	4,689,146	+0.02(+0.04%)
Apr 10, 2017	51.01	51.31	50.75	50.91	5,901,196	-0.19(-0.38%)
Apr 07, 2017	51.10	51.23	50.79	51.11	6,554,183	-0.03(-0.05%)
Apr 06, 2017	51.07	51.88	50.95	51.14	7,216,233	+0.15(+0.29%)
Apr 05, 2017	50.98	51.75	50.54	50.99	8,326,740	-0.06(-0.11%)
Apr 04, 2017	51.15	51.28	50.85	51.04	9,535,735	-0.48(-0.94%)
Apr 03, 2017	51.69	51.75	51.15	51.53	7,643,416	-0.16(-0.31%)
Mar 31, 2017	51.93	51.96	51.60	51.68	6,368,056	-0.29(-0.55%)
Mar 30, 2017	52.38	52.49	51.76	51.97	7,774,812	-0.59(-1.13%)
Mar 29, 2017	52.31	52.95	52.26	52.56	8,040,036	+0.06(+0.11%)
Mar 28, 2017	51.92	52.66	51.74	52.51	8,436,565	+0.64(+1.23%)
Mar 27, 2017	51.60	52.16	51.51	51.87	9,341,980	-0.40(-0.76%)
Mar 24, 2017	51.28	52.53	51.12	52.27	15,569,127	+0.92(+1.79%)
Mar 23, 2017	50.64	51.52	50.56	51.35	25,713,480	+1.34(+2.69%)
Mar 22, 2017	50.78	51.01	49.86	50.00	40,338,144	-3.79(-7.05%)
Mar 21, 2017	54.51	54.72	53.53	53.80	16,438,090	-0.62(-1.14%)
Mar 20, 2017	53.79	54.54	53.75	54.42	14,397,359	+0.82(+1.52%)
Mar 17, 2017	53.58	53.68	53.15	53.60	11,636,454	+0.19(+0.35%)
Mar 16, 2017	53.26	53.53	52.70	53.42	10,669,740	-0.06(-0.10%)
Mar 15, 2017	53.45	53.78	52.63	53.47	10,855,706	+0.35(+0.66%)
Mar 14, 2017	52.74	53.80	52.60	53.12	10,013,984	+0.57(+1.08%)
Mar 13, 2017	52.33	52.69	52.04	52.55	7,802,458	+0.22(+0.43%)
Mar 10, 2017	52.39	52.85	52.17	52.33	9,577,895	+0.06(+0.12%)
Mar 09, 2017	52.50	52.55	52.02	52.27	6,648,415	-0.14(-0.27%)
Mar 08, 2017	52.81	52.81	52.22	52.41	8,200,227	-0.04(-0.07%)
Mar 07, 2017	52.59	52.85	51.95	52.44	7,682,212	-0.20(-0.39%)
Mar 06, 2017	52.58	52.80	52.43	52.65	7,436,748	+0.06(+0.12%)
Mar 03, 2017		53.46	52.41	52.58	9,912,255	-1.02(-1.90%)
Mar 02, 2017	53.70	54.02	53.46	53.60	6,940,687	+0.03(+0.05%)
Mar 01, 2017	53.49	53.65	53.00	53.58	9,257,831	+0.73(+1.38%)
Feb 28, 2017	53.04	53.21	52.56	52.84	8,600,463	-0.49(-0.92%)
Feb 27, 2017	53.30	53.46	53.02	53.33	4,732,810	-0.16(-0.29%)
Feb 24, 2017	53.06	54.01	52.76	53.49	10,475,311	+0.43(+0.82%)
Feb 23, 2017	53.72	53.99	52.95	53.06	13,320,985	-0.79(-1.46%)
Feb 22, 2017	53.14	53.97	53.03	53.84	11,804,704	+0.81(+1.53%)
Feb 21, 2017	52.12	53.11	51.96	53.03	11,849,573	+0.56(+1.07%)
Feb 17, 2017		52.47	52.47	52.47	0	+0.43(+0.82%)
Feb 16, 2017	52.59	52.62	51.86	52.04	9,057,927	-0.32(-0.62%)
Feb 15, 2017	52.04	52.47	51.97	52.36	7,195,176	+0.18(+0.34%)
Feb 14, 2017	51.70	52.41	51.62	52.19	9,617,512	+0.33(+0.64%)
Feb 13, 2017	51.93	52.07	51.54	51.86	8,306,809	-0.12(-0.23%)
Feb 10, 2017	51.43	52.21	51.43	51.98	16,196,122	+0.84(+1.65%)
Feb 09, 2017	49.81	51.49	49.86	51.13	15,516,652	+1.32(+2.65%)
Feb 08, 2017	48.76	49.87	48.72	49.81	10,038,282	+0.99(+2.03%)
Feb 07, 2017	49.06	49.26	48.69	48.82	6,972,847	+0.01(+0.02%)
Feb 06, 2017	48.16	48.81	48.12	48.81	7,955,351	+0.41(+0.84%)
Feb 03, 2017	48.65	48.82	48.31	48.41	9,573,148	-0.41(-0.83%)
Feb 02, 2017	49.00	49.01	48.52	48.81	8,514,108	-0.20(-0.41%)
Feb 01, 2017	48.98	49.24	48.64	49.02	9,526,503	+0.11(+0.23%)
Jan 31, 2017	47.78	48.91	47.73	48.91	13,287,556	-0.17(-0.34%)
Jan 30, 2017	48.80	49.20	48.45	49.07	10,568,067	-0.10(-0.21%)
Jan 27, 2017	49.63	50.00	49.03	49.17	7,963,217	-0.43(-0.86%)
Jan 26, 2017	50.02	50.03	49.33	49.60	6,708,184	-0.19(-0.39%)
Jan 25, 2017	49.67	50.03	49.64	49.79	7,204,141	+0.38(+0.77%)
Jan 24, 2017	49.02	49.53	48.99	49.41	6,785,451	+0.19(+0.39%)
Jan 23, 2017	49.02	49.24	48.74	49.22	7,527,584	+0.04(+0.08%)
Jan 20, 2017	49.20	49.32	48.93	49.18	8,502,987	+0.25(+0.51%)
Jan 19, 2017	49.78	49.87	48.90	48.93	8,999,533	-0.31(-0.64%)
Jan 18, 2017	49.79	49.81	48.87	49.25	7,292,615	-0.35(-0.71%)
Jan 17, 2017	49.37	49.88	49.01	49.60	10,695,713	+0.67(+1.38%)
Jan 13, 2017		48.92	48.92	48.92	0	+0.48(+0.99%)
Jan 12, 2017	48.55	48.71	48.22	48.44	7,970,384	-0.27(-0.55%)
Jan 11, 2017	49.11	49.27	48.69	48.71	8,878,604	-0.39(-0.79%)
Jan 10, 2017	49.51	49.67	49.10	49.10	8,698,304	-0.25(-0.51%)
Jan 09, 2017	49.89	49.91	49.20	49.35	9,556,544	-0.49(-0.98%)
Jan 06, 2017	49.08	50.01	48.98	49.84	13,555,859	+0.79(+1.60%)
Jan 05, 2017	48.92	49.09	48.48	49.05	9,391,143	-0.01(-0.02%)
Jan 04, 2017	48.29	49.32	48.16	49.06	14,871,376	+1.01(+2.10%)
Jan 03, 2017	48.06	48.54	47.86	48.06	14,372,504	+1.06(+2.26%)
Dec 30, 2016		46.99	46.99	46.99	0	-0.21(-0.45%)
Dec 29, 2016	47.15	47.37	47.05	47.21	5,062,022	+0.04(+0.08%)
Dec 28, 2016	47.44	47.61	47.03	47.17	6,833,134	-0.25(-0.53%)
Dec 27, 2016	47.89	48.31	47.33	47.42	8,841,093	-0.57(-1.19%)
Dec 23, 2016		47.99	47.99	47.99	0	-0.21(-0.44%)
Dec 22, 2016	48.81	49.00	48.10	48.20	12,762,373	-0.15(-0.31%)
Dec 21, 2016	48.91	49.32	47.66	48.35	25,129,980	+0.47(+0.98%)
Dec 20, 2016	47.21	48.06	46.92	47.88	17,045,600	+0.87(+1.85%)
Dec 19, 2016	47.07	47.48	46.67	47.01	10,220,245	-0.06(-0.14%)
Dec 16, 2016	47.70	47.73	46.84	47.08	15,126,864	-0.34(-0.72%)
Dec 15, 2016	48.07	48.07	47.23	47.42	10,348,825	-0.46(-0.97%)
Dec 14, 2016	48.30	48.39	47.70	47.88	8,655,185	-0.47(-0.98%)
Dec 13, 2016	47.92	49.20	47.92	48.35	12,256,457	+0.70(+1.47%)
Dec 12, 2016	47.61	47.98	47.09	47.65	12,395,195	-0.17(-0.35%)
Dec 09, 2016	47.85	48.05	47.61	47.82	6,349,163	+0.16(+0.33%)
Dec 08, 2016	48.21	48.51	47.57	47.66	10,015,087	-0.51(-1.06%)
Dec 07, 2016	46.96	48.31	46.78	48.17	11,250,860	+1.41(+3.03%)
Dec 06, 2016	46.99	47.24	46.47	46.75	13,505,080	-1.18(-2.47%)
Dec 05, 2016	46.96	48.32	46.87	47.94	13,013,067	+1.28(+2.75%)
Dec 02, 2016	46.47	46.85	46.32	46.65	7,499,456	-0.18(-0.38%)
Dec 01, 2016	46.33	47.38	46.28	46.83	8,231,152	+0.70(+1.52%)
Nov 30, 2016	46.54	46.81	46.12	46.12	8,867,930	-0.52(-1.11%)
Nov 29, 2016	47.16	47.32	46.58	46.64	6,584,466	-0.35(-0.74%)
Nov 28, 2016	47.39	47.39	46.62	46.99	9,101,133	-0.47(-0.99%)
Nov 25, 2016	47.61	47.66	47.30	47.46	2,970,934	+0.17(+0.35%)
Nov 23, 2016		47.29	47.29	47.29	0	-0.34(-0.72%)
Nov 22, 2016	47.41	47.67	47.03	47.63	5,675,480	+0.40(+0.84%)
Nov 21, 2016	46.98	47.37	46.94	47.24	5,815,585	+0.17(+0.35%)
Nov 18, 2016	47.34	47.80	46.94	47.07	8,100,043	-0.45(-0.95%)
Nov 17, 2016	46.92	47.60	46.72	47.52	8,319,616	+0.84(+1.80%)
Nov 16, 2016	46.06	46.80	46.01	46.69	7,232,218	+0.51(+1.10%)
Nov 15, 2016	46.48	46.65	45.83	46.18	10,095,419	-0.07(-0.16%)
Nov 14, 2016	47.15	47.16	46.25	46.25	8,699,423	-0.52(-1.10%)
Nov 11, 2016	46.26	46.84	46.22	46.77	6,839,709	+0.35(+0.75%)
Nov 10, 2016	47.25	47.32	46.36	46.42	13,369,326	-0.67(-1.43%)
Nov 09, 2016	46.12	47.23	45.91	47.09	9,833,441	+0.04(+0.08%)
Nov 08, 2016	47.07	47.43	46.94	47.05	8,803,807	+0.16(+0.33%)
Nov 07, 2016	46.50	46.92	46.32	46.90	9,060,389	+0.88(+1.90%)
Nov 04, 2016	45.87	46.47	45.84	46.02	10,774,431	+0.21(+0.46%)
Nov 03, 2016	46.04	46.06	45.42	45.81	8,335,692	+0.01(+0.02%)
Nov 02, 2016	45.36	46.31	45.15	45.80	11,697,391	+0.09(+0.20%)
Nov 01, 2016	46.52	46.53	45.27	45.71	15,306,859	-0.52(-1.12%)
Oct 31, 2016	46.87	47.12	46.06	46.22	19,465,166	-1.70(-3.54%)
Oct 28, 2016	48.01	48.36	47.71	47.92	9,875,066	+0.12(+0.25%)
Oct 27, 2016	48.21	48.21	47.62	47.80	8,618,439	-0.07(-0.15%)
Oct 26, 2016	46.93	48.15	46.89	47.87	13,462,189	+0.85(+1.80%)
Oct 25, 2016	46.95	47.39	46.71	47.03	16,256,125	-0.76(-1.58%)
Oct 24, 2016	48.05	48.17	47.74	47.78	8,224,429	+0.09(+0.19%)
Oct 21, 2016	47.66	47.78	47.21	47.69	9,944,851	-0.11(-0.23%)
Oct 20, 2016	47.69	48.23	47.62	47.80	7,152,348	+0.08(+0.17%)
Oct 19, 2016	47.29	47.75	47.11	47.72	7,581,696	+0.53(+1.13%)
Oct 18, 2016	47.26	47.59	47.16	47.18	7,387,440	+0.18(+0.37%)
Oct 17, 2016	47.58	47.67	46.94	47.01	8,577,528	-0.54(-1.14%)
Oct 14, 2016	48.25	48.36	47.55	47.55	7,744,175	-0.38(-0.79%)
Oct 13, 2016	48.01	48.20	47.44	47.93	9,146,692	-0.38(-0.78%)
Oct 12, 2016	47.91	48.56	47.72	48.31	10,096,679	+0.57(+1.20%)
Oct 11, 2016	47.86	48.13	47.46	47.74	9,991,009	+0.03(+0.06%)
Oct 10, 2016	48.02	48.13	47.69	47.71	5,937,297	+0.00(+0.00%)
Oct 07, 2016	48.29	48.33	47.61	47.71	9,126,424	-0.22(-0.46%)
Oct 06, 2016	48.09	48.21	47.90	47.93	10,195,312	-0.08(-0.17%)
Oct 05, 2016	48.04	48.49	47.99	48.01	7,863,782	-0.02(-0.04%)
Oct 04, 2016	48.73	48.88	47.98	48.03	11,653,385	-0.49(-1.01%)
Oct 03, 2016	48.40	48.82	48.29	48.52	8,235,724	+0.02(+0.04%)
Sep 30, 2016	48.43	48.88	48.16	48.50	13,925,518	+0.45(+0.94%)
Sep 29, 2016	48.75	49.36	48.01	48.05	18,040,074	-1.00(-2.05%)
Sep 28, 2016	50.30	50.66	48.64	49.05	35,448,324	-1.93(-3.78%)
Sep 27, 2016	49.97	51.16	49.65	50.98	17,174,628	+0.87(+1.73%)
Sep 26, 2016	50.48	50.66	49.81	50.11	12,622,875	-0.69(-1.36%)
Sep 23, 2016	50.68	51.32	50.58	50.80	9,685,107	-0.24(-0.47%)
Sep 22, 2016	51.10	51.57	50.89	51.04	8,740,841	+0.06(+0.13%)
Sep 21, 2016	50.68	51.02	50.31	50.98	8,729,173	+0.43(+0.86%)
Sep 20, 2016	50.90	51.07	50.44	50.55	9,295,679	-0.07(-0.15%)
Sep 19, 2016	51.02	51.08	50.60	50.62	8,327,714	-0.21(-0.42%)
Sep 16, 2016	50.89	51.00	50.71	50.83	12,717,853	-0.27(-0.52%)
Sep 15, 2016	50.66	51.16	50.49	51.10	6,856,583	+0.31(+0.62%)
Sep 14, 2016	50.81	51.18	50.61	50.78	8,273,293	-0.22(-0.43%)
Sep 13, 2016	51.46	51.53	50.78	51.01	7,988,577	-0.59(-1.14%)
Sep 12, 2016	50.66	51.69	50.62	51.60	8,110,181	+0.63(+1.23%)
Sep 09, 2016	51.48	51.59	50.91	50.97	12,278,161	-0.77(-1.50%)
Sep 08, 2016	52.40	52.76	51.69	51.74	13,832,168	-1.43(-2.69%)
Sep 07, 2016	52.95	53.23	52.52	53.17	8,180,963	+0.29(+0.54%)
Sep 06, 2016	53.66	53.78	52.70	52.88	10,607,639	-0.56(-1.05%)
Sep 02, 2016	54.01	53.45	53.45	53.45	7,526,320	-0.48(-0.89%)
Sep 01, 2016	53.12	53.94	53.00	53.93	8,928,599	+0.98(+1.84%)
Aug 31, 2016	53.15	53.54	52.53	52.95	8,407,728	-0.33(-0.62%)
Aug 30, 2016	53.70	53.98	53.14	53.28	6,906,599	-0.58(-1.07%)
Aug 29, 2016	54.38	54.43	53.77	53.86	6,347,569	-0.34(-0.63%)
Aug 26, 2016	53.80	54.38	53.56	54.20	10,879,646	-0.22(-0.41%)
Aug 25, 2016	55.13	55.26	54.23	54.42	9,485,820	-0.90(-1.63%)
Aug 24, 2016	55.02	55.42	54.86	55.32	12,386,942	+0.55(+1.01%)
Aug 23, 2016	54.02	54.93	54.02	54.77	8,949,511	+0.88(+1.64%)
Aug 22, 2016	54.06	54.62	53.88	53.89	8,998,203	-0.22(-0.41%)
Aug 19, 2016	52.73	54.33	52.59	54.11	17,403,314	+1.55(+2.95%)
Aug 18, 2016	52.35	52.78	52.30	52.55	6,578,989	+0.32(+0.62%)
Aug 17, 2016	52.24	52.33	51.94	52.23	7,990,803	-0.02(-0.04%)
Aug 16, 2016	52.18	52.39	51.83	52.25	5,336,020	+0.10(+0.19%)
Aug 15, 2016	52.04	52.42	52.01	52.15	5,264,762	+0.29(+0.57%)
Aug 12, 2016	52.09	52.14	51.56	51.86	5,871,125	-0.26(-0.49%)
Aug 11, 2016	51.10	52.26	50.97	52.11	10,384,520	+1.47(+2.90%)
Aug 10, 2016	51.40	51.61	50.59	50.64	7,491,043	-0.59(-1.15%)
Aug 09, 2016	51.52	51.66	51.16	51.23	8,756,967	-0.19(-0.38%)
Aug 08, 2016	51.56	51.80	51.15	51.42	6,865,681	+0.12(+0.23%)
Aug 05, 2016	50.82	51.50	50.68	51.31	8,177,998	+0.97(+1.93%)
Aug 04, 2016	50.49	51.05	50.20	50.33	9,446,745	+0.04(+0.07%)
Aug 03, 2016	50.11	50.69	49.86	50.29	10,544,364	-0.16(-0.31%)
Aug 02, 2016	50.74	50.78	50.32	50.45	7,778,594	-0.45(-0.88%)

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.