Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 89.69 93.00 89.17 92.85 1,297,141 +1.51(+1.66%)
Jan 30, 2017 89.17 91.37 88.27 91.33 933,758 +1.96(+2.19%)
Jan 27, 2017 92.59 93.00 89.17 89.37 1,063,146 -2.97(-3.22%)
Jan 26, 2017 94.13 94.52 92.27 92.34 656,595 -1.49(-1.59%)
Jan 25, 2017 93.10 93.99 92.62 93.84 750,123 +1.60(+1.74%)
Jan 24, 2017 91.61 93.06 91.21 92.23 740,913 +0.98(+1.07%)
Jan 23, 2017 91.40 92.31 90.48 91.25 873,492 -0.61(-0.67%)
Jan 20, 2017 90.98 92.25 90.48 91.87 998,753 +1.24(+1.37%)
Jan 19, 2017 92.07 92.73 90.01 90.63 955,681 -1.77(-1.92%)
Jan 18, 2017 93.56 94.00 90.71 92.40 1,375,278 -1.45(-1.55%)
Jan 17, 2017 89.47 95.51 89.42 93.86 3,029,373 +5.46(+6.18%)
Jan 13, 2017 88.39 88.39 88.39 0 -3.78(-4.10%)
Jan 12, 2017 90.93 92.28 90.66 92.17 843,597 +0.73(+0.80%)
Jan 11, 2017 92.42 93.02 90.38 91.44 1,034,111 -1.44(-1.56%)
Jan 10, 2017 91.81 93.49 91.24 92.89 1,432,581 +1.57(+1.72%)
Jan 09, 2017 92.11 92.11 90.89 91.31 927,435 -0.59(-0.65%)
Jan 06, 2017 91.74 92.26 90.59 91.91 1,186,215 -0.10(-0.11%)
Jan 05, 2017 89.67 92.12 89.04 92.01 2,232,638 +0.98(+1.08%)
Jan 04, 2017 90.60 92.88 90.60 91.03 1,447,325 +0.98(+1.09%)
Jan 03, 2017 90.03 90.79 89.42 90.05 974,572 +0.73(+0.82%)
Dec 30, 2016 89.31 89.31 89.31 0 -0.62(-0.69%)
Dec 29, 2016 89.42 90.40 89.09 89.94 882,586 +0.85(+0.96%)
Dec 28, 2016 89.56 89.84 88.59 89.09 691,300 -0.46(-0.51%)
Dec 27, 2016 89.27 90.30 89.11 89.54 567,208 +0.43(+0.48%)
Dec 23, 2016 89.12 89.12 89.12 0 -0.32(-0.35%)
Dec 22, 2016 91.18 91.66 89.21 89.43 1,082,007 -2.12(-2.31%)
Dec 21, 2016 91.06 91.68 90.33 91.55 1,404,517 +0.08(+0.09%)
Dec 20, 2016 91.64 92.86 90.50 91.47 1,604,749 +0.70(+0.77%)
Dec 19, 2016 91.12 91.94 89.61 90.77 1,582,649 -0.27(-0.29%)
Dec 16, 2016 93.40 93.53 90.92 91.04 3,775,472 -1.94(-2.09%)
Dec 15, 2016 98.82 98.82 92.15 92.98 4,103,447 -6.02(-6.08%)
Dec 14, 2016 101.07 101.45 98.72 98.99 1,229,196 -1.97(-1.95%)
Dec 13, 2016 101.79 102.34 100.52 100.96 1,316,906 -0.39(-0.38%)
Dec 12, 2016 105.63 105.98 100.28 101.35 1,715,247 -4.06(-3.85%)
Dec 09, 2016 107.05 107.24 105.40 105.41 1,201,532 -1.72(-1.61%)
Dec 08, 2016 111.33 112.03 106.89 107.13 1,642,409 -3.09(-2.80%)
Dec 07, 2016 105.52 110.25 105.52 110.22 1,484,681 +4.82(+4.57%)
Dec 06, 2016 105.46 105.63 103.53 105.40 1,136,501 -0.47(-0.44%)
Dec 05, 2016 102.17 106.01 101.75 105.86 1,774,094 +4.46(+4.40%)
Dec 02, 2016 106.38 106.41 101.03 101.40 1,977,351 -5.48(-5.13%)
Dec 01, 2016 103.92 109.83 103.73 106.88 2,488,450 +2.03(+1.94%)
Nov 30, 2016 105.28 106.26 104.31 104.85 1,472,645 -0.09(-0.08%)
Nov 29, 2016 107.01 108.05 104.40 104.94 1,094,075 -2.02(-1.89%)
Nov 28, 2016 107.26 107.62 106.37 106.96 588,220 -0.61(-0.57%)
Nov 25, 2016 108.45 109.14 107.21 107.57 322,687 -0.33(-0.30%)
Nov 23, 2016 107.90 107.90 107.90 0 +0.56(+0.53%)
Nov 22, 2016 107.37 107.81 106.55 107.34 709,983 +0.48(+0.45%)
Nov 21, 2016 105.82 107.86 105.82 106.85 778,353 +1.61(+1.53%)
Nov 18, 2016 108.81 109.07 105.13 105.24 709,151 -3.72(-3.41%)
Nov 17, 2016 108.10 109.18 106.80 108.96 738,330 +2.01(+1.88%)
Nov 16, 2016 106.69 107.94 106.32 106.95 845,345 -0.50(-0.46%)
Nov 15, 2016 104.68 107.82 103.61 107.45 1,288,013 +2.89(+2.76%)
Nov 14, 2016 111.22 112.54 104.37 104.56 2,138,088 -6.33(-5.71%)
Nov 11, 2016 110.24 111.10 109.35 110.89 993,247 -0.22(-0.20%)
Nov 10, 2016 107.06 113.66 106.18 111.11 1,733,062 +5.19(+4.90%)
Nov 09, 2016 104.34 106.32 102.33 105.91 2,139,696 -0.06(-0.06%)
Nov 08, 2016 106.39 106.82 105.34 105.97 885,238 -0.58(-0.55%)
Nov 07, 2016 104.90 106.81 104.60 106.56 810,755 +3.34(+3.24%)
Nov 04, 2016 101.94 105.20 101.71 103.21 973,125 +1.44(+1.41%)
Nov 03, 2016 106.14 106.14 101.65 101.78 1,135,471 -3.82(-3.62%)
Nov 02, 2016 104.47 107.05 104.47 105.60 829,359 +0.20(+0.19%)
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.