Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 106.54 106.95 104.60 104.62 1,668,194 -1.92(-1.80%)
Nov 29, 2016 106.76 107.20 106.37 106.54 944,529 -0.07(-0.07%)
Nov 28, 2016 107.21 107.77 106.35 106.61 1,425,108 -0.62(-0.58%)
Nov 25, 2016 107.81 107.90 106.86 107.23 483,580 -0.37(-0.34%)
Nov 23, 2016 107.60 107.60 107.60 0 +1.29(+1.21%)
Nov 22, 2016 105.60 106.38 105.07 106.31 1,170,776 +0.87(+0.83%)
Nov 21, 2016 102.51 105.50 102.51 105.44 1,262,858 +1.15(+1.10%)
Nov 18, 2016 104.94 105.48 104.17 104.29 1,371,910 -0.77(-0.73%)
Nov 17, 2016 103.07 105.31 103.07 105.06 2,008,219 +1.85(+1.79%)
Nov 16, 2016 101.20 103.71 101.20 103.21 2,533,908 +1.67(+1.64%)
Nov 15, 2016 100.35 101.73 100.03 101.54 1,849,888 +1.42(+1.42%)
Nov 14, 2016 100.83 101.08 100.05 100.12 1,700,815 -0.42(-0.42%)
Nov 11, 2016 99.49 100.71 99.19 100.54 1,325,549 +0.74(+0.74%)
Nov 10, 2016 100.79 100.99 99.13 99.80 1,347,369 -0.71(-0.71%)
Nov 09, 2016 97.14 100.83 97.06 100.51 1,228,858 +0.34(+0.34%)
Nov 08, 2016 99.02 100.51 98.95 100.17 782,932 +0.61(+0.61%)
Nov 07, 2016 99.68 99.93 98.95 99.56 986,992 +1.63(+1.66%)
Nov 04, 2016 97.41 98.54 97.41 97.93 1,053,034 -0.18(-0.18%)
Nov 03, 2016 98.67 98.69 98.05 98.11 1,004,978 -0.55(-0.56%)
Nov 02, 2016 98.62 99.52 98.59 98.66 1,307,658 +0.10(+0.10%)
Nov 01, 2016 98.74 99.13 97.89 98.56 1,478,809 +0.08(+0.08%)
Oct 31, 2016 98.48 98.87 97.48 98.48 1,462,263 +0.15(+0.15%)
Oct 28, 2016 97.62 99.04 97.62 98.33 2,420,825 +1.58(+1.63%)
Oct 27, 2016 93.23 97.19 92.81 96.75 4,545,668 -3.24(-3.24%)
Oct 26, 2016 99.53 100.47 99.45 99.99 1,082,503 +0.27(+0.27%)
Oct 25, 2016 100.50 100.65 99.57 99.72 934,706 -0.79(-0.79%)
Oct 24, 2016 99.98 100.78 99.74 100.51 1,055,293 +1.35(+1.36%)
Oct 21, 2016 99.33 99.33 98.08 99.16 1,119,116 -0.49(-0.49%)
Oct 20, 2016 99.99 100.12 99.09 99.65 812,131 -0.16(-0.16%)
Oct 19, 2016 100.19 100.45 99.68 99.81 1,198,383 -0.25(-0.25%)
Oct 18, 2016 100.70 101.00 100.03 100.06 450,879 +0.21(+0.21%)
Oct 17, 2016 100.16 100.32 99.53 99.85 773,529 -0.21(-0.21%)
Oct 14, 2016 98.50 100.83 98.50 100.06 939,365 +0.33(+0.33%)
Oct 13, 2016 99.48 100.06 98.86 99.73 853,545 -0.36(-0.36%)
Oct 12, 2016 99.08 100.34 98.62 100.09 1,036,905 +0.96(+0.97%)
Oct 11, 2016 100.55 100.55 98.57 99.13 1,020,175 -1.41(-1.40%)
Oct 10, 2016 100.23 100.87 100.00 100.54 634,452 +0.56(+0.56%)
Oct 07, 2016 100.88 100.88 99.36 99.98 1,535,763 -0.83(-0.82%)
Oct 06, 2016 99.48 100.83 99.42 100.81 1,018,761 +1.12(+1.12%)
Oct 05, 2016 99.37 99.88 98.72 99.69 1,143,927 +0.80(+0.81%)
Oct 04, 2016 100.19 100.27 98.53 98.89 969,265 -0.86(-0.86%)
Oct 03, 2016 99.10 99.98 99.10 99.75 800,223 +0.28(+0.28%)
Sep 30, 2016 99.76 99.98 98.95 99.47 1,454,663 -0.25(-0.25%)
Sep 29, 2016 99.95 100.56 99.45 99.72 897,257 -0.51(-0.51%)
Sep 28, 2016 100.73 100.73 99.28 100.23 1,034,325 -0.38(-0.38%)
Sep 27, 2016 99.81 100.76 99.30 100.61 893,817 +0.36(+0.36%)
Sep 26, 2016 100.59 100.95 100.04 100.25 816,153 -0.94(-0.93%)
Sep 23, 2016 102.28 102.68 101.14 101.19 706,402 -1.14(-1.11%)
Sep 22, 2016 101.90 102.75 101.84 102.33 1,047,613 +0.83(+0.82%)
Sep 21, 2016 99.88 101.67 99.64 101.50 1,317,284 +2.16(+2.17%)
Sep 20, 2016 99.98 100.03 99.32 99.34 789,749 +0.04(+0.04%)
Sep 19, 2016 99.32 100.15 99.01 99.30 706,658 +0.09(+0.09%)
Sep 16, 2016 100.15 100.15 98.66 99.21 1,996,595 -0.72(-0.72%)
Sep 15, 2016 98.16 100.58 97.73 99.93 1,786,323 +1.55(+1.58%)
Sep 14, 2016 99.28 100.38 98.20 98.38 1,345,068 -0.95(-0.96%)
Sep 13, 2016 100.58 100.60 99.15 99.33 1,232,684 -1.83(-1.81%)
Sep 12, 2016 100.02 101.33 99.82 101.16 1,064,040 +0.88(+0.88%)
Sep 09, 2016 101.68 101.94 100.25 100.28 1,053,247 -1.99(-1.95%)
Sep 08, 2016 102.78 103.07 102.14 102.27 788,499 -0.86(-0.83%)
Sep 07, 2016 103.76 103.76 102.88 103.13 635,637 -0.57(-0.55%)
Sep 06, 2016 104.29 104.29 103.26 103.70 687,204 -0.64(-0.61%)
Sep 02, 2016 104.48 104.34 104.34 104.34 717,200 +0.54(+0.52%)
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.