Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 104.78 105.98 103.99 105.85 800,049 +1.08(+1.03%)
Oct 28, 2016 104.70 105.55 103.89 104.77 818,251 +0.78(+0.75%)
Oct 27, 2016 104.83 105.17 103.81 103.99 923,423 -0.47(-0.45%)
Oct 26, 2016 104.05 105.33 104.05 104.45 900,195 +0.04(+0.04%)
Oct 25, 2016 106.13 106.13 103.95 104.41 1,392,688 -3.21(-2.98%)
Oct 24, 2016 108.31 109.30 107.32 107.62 692,695 -0.58(-0.54%)
Oct 21, 2016 108.20 108.45 107.56 108.20 652,253 -1.14(-1.04%)
Oct 20, 2016 109.40 109.75 108.76 109.34 467,080 -0.81(-0.74%)
Oct 19, 2016 109.67 110.75 109.12 110.15 852,558 +1.10(+1.01%)
Oct 18, 2016 110.43 110.53 109.00 109.05 688,567 -0.22(-0.20%)
Oct 17, 2016 109.48 110.10 108.62 109.27 728,980 +0.10(+0.09%)
Oct 14, 2016 110.75 110.85 108.73 109.17 575,896 -0.96(-0.87%)
Oct 13, 2016 109.19 110.69 107.78 110.13 785,824 -0.15(-0.13%)
Oct 12, 2016 111.70 111.78 110.26 110.28 877,172 -1.17(-1.05%)
Oct 11, 2016 112.65 112.97 111.40 111.45 846,687 -1.32(-1.17%)
Oct 10, 2016 113.21 114.18 112.61 112.76 1,064,709 -0.03(-0.03%)
Oct 07, 2016 111.61 113.21 111.24 112.79 1,195,564 +2.07(+1.87%)
Oct 06, 2016 109.78 110.95 109.09 110.72 696,534 +0.73(+0.67%)
Oct 05, 2016 111.22 111.51 109.95 109.99 662,124 -1.01(-0.91%)
Oct 04, 2016 110.67 111.72 110.00 111.00 858,870 +0.64(+0.58%)
Oct 03, 2016 109.12 111.42 108.57 110.36 1,181,502 +1.03(+0.94%)
Sep 30, 2016 106.85 110.75 106.78 109.33 1,629,479 +3.80(+3.60%)
Sep 29, 2016 105.35 107.11 105.05 105.53 896,073 -0.17(-0.16%)
Sep 28, 2016 105.48 105.93 104.62 105.70 547,788 +0.46(+0.43%)
Sep 27, 2016 104.73 106.12 103.93 105.24 710,481 +0.56(+0.54%)
Sep 26, 2016 107.01 107.17 104.61 104.68 609,162 -2.77(-2.58%)
Sep 23, 2016 107.62 108.86 107.39 107.45 505,814 -0.21(-0.19%)
Sep 22, 2016 108.59 108.81 106.80 107.66 778,248 -0.47(-0.43%)
Sep 21, 2016 106.94 108.35 106.76 108.12 849,101 +1.40(+1.31%)
Sep 20, 2016 107.65 108.62 106.25 106.73 561,905 -0.18(-0.17%)
Sep 19, 2016 106.97 107.65 106.02 106.91 836,650 +0.85(+0.80%)
Sep 16, 2016 105.52 106.31 105.00 106.06 939,321 -0.29(-0.27%)
Sep 15, 2016 104.61 106.45 104.16 106.34 864,584 +0.55(+0.52%)
Sep 14, 2016 105.36 107.44 105.25 105.80 885,018 +0.20(+0.19%)
Sep 13, 2016 106.51 107.65 104.83 105.60 718,501 -1.90(-1.77%)
Sep 12, 2016 106.19 107.83 105.27 107.50 899,168 +1.48(+1.40%)
Sep 09, 2016 106.64 107.30 105.36 106.02 922,046 -1.60(-1.49%)
Sep 08, 2016 108.02 109.23 107.37 107.62 793,434 -1.41(-1.29%)
Sep 07, 2016 107.38 109.24 106.94 109.02 876,330 +1.78(+1.66%)
Sep 06, 2016 107.41 107.77 106.16 107.24 771,664 -0.17(-0.16%)
Sep 02, 2016 107.09 107.41 107.41 107.41 515,156 +0.38(+0.35%)
Sep 01, 2016 106.70 107.66 105.92 107.03 758,138 +0.42(+0.39%)
Aug 31, 2016 106.78 107.45 105.03 106.62 984,817 -0.16(-0.15%)
Aug 30, 2016 107.58 107.40 105.69 106.78 797,228 -0.80(-0.74%)
Aug 29, 2016 106.32 108.56 106.23 107.58 622,752 +1.14(+1.07%)
Aug 26, 2016 106.79 109.02 105.48 106.44 1,328,937 +0.21(+0.20%)
Aug 25, 2016 109.01 110.57 104.05 106.23 2,478,757 -1.43(-1.33%)
Aug 24, 2016 108.83 108.84 106.39 107.67 1,566,891 -0.72(-0.67%)
Aug 23, 2016 107.37 109.46 106.76 108.39 1,308,044 +2.31(+2.17%)
Aug 22, 2016 106.66 106.86 105.48 106.08 750,019 -0.72(-0.68%)
Aug 19, 2016 105.00 107.09 104.92 106.81 895,858 +1.47(+1.40%)
Aug 18, 2016 104.15 105.88 103.85 105.33 965,865 +1.43(+1.38%)
Aug 17, 2016 103.80 104.53 102.86 103.90 866,232 -0.13(-0.12%)
Aug 16, 2016 103.89 104.47 103.21 104.03 493,333 +0.13(+0.12%)
Aug 15, 2016 102.92 104.37 102.92 103.90 424,512 +1.04(+1.01%)
Aug 12, 2016 101.49 103.08 101.20 102.86 651,861 +0.94(+0.92%)
Aug 11, 2016 100.83 102.77 98.66 101.92 1,557,612 +4.86(+5.00%)
Aug 10, 2016 96.71 98.46 96.19 97.07 633,382 +1.53(+1.60%)
Aug 09, 2016 96.93 97.07 95.35 95.53 613,866 -1.89(-1.94%)
Aug 08, 2016 97.98 99.28 97.15 97.42 595,988 -0.13(-0.13%)
Aug 05, 2016 96.28 98.09 95.52 97.55 826,547 +2.14(+2.24%)
Aug 04, 2016 95.05 96.93 95.05 95.41 668,532 +0.77(+0.82%)
Aug 03, 2016 93.91 95.17 91.81 94.64 1,361,967 -0.81(-0.85%)
Aug 02, 2016 98.67 98.67 95.11 95.45 645,206 -3.37(-3.41%)
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.