Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 89.36 89.36 89.36 0 -0.62(-0.69%)
Dec 29, 2016 89.47 90.45 89.13 89.98 882,159 +0.85(+0.96%)
Dec 28, 2016 89.60 89.89 88.63 89.13 690,966 -0.46(-0.51%)
Dec 27, 2016 89.32 90.35 89.15 89.58 566,933 +0.43(+0.48%)
Dec 23, 2016 89.16 89.16 89.16 0 -0.32(-0.35%)
Dec 22, 2016 91.23 91.70 89.26 89.48 1,081,483 -2.12(-2.31%)
Dec 21, 2016 91.11 91.73 90.38 91.59 1,403,837 +0.08(+0.09%)
Dec 20, 2016 91.68 92.91 90.54 91.52 1,603,972 +0.70(+0.77%)
Dec 19, 2016 91.17 91.98 89.65 90.81 1,581,883 -0.27(-0.29%)
Dec 16, 2016 93.45 93.57 90.96 91.08 3,773,644 -1.94(-2.09%)
Dec 15, 2016 98.87 98.87 92.20 93.02 4,101,460 -6.02(-6.08%)
Dec 14, 2016 101.12 101.50 98.76 99.04 1,228,601 -1.97(-1.95%)
Dec 13, 2016 101.84 102.39 100.57 101.01 1,316,269 -0.39(-0.38%)
Dec 12, 2016 105.69 106.04 100.33 101.40 1,714,416 -4.06(-3.85%)
Dec 09, 2016 107.10 107.29 105.45 105.46 1,200,950 -1.72(-1.61%)
Dec 08, 2016 111.39 112.08 106.94 107.18 1,641,613 -3.09(-2.80%)
Dec 07, 2016 105.57 110.30 105.57 110.27 1,483,962 +4.82(+4.57%)
Dec 06, 2016 105.51 105.69 103.59 105.45 1,135,951 -0.47(-0.44%)
Dec 05, 2016 102.22 106.06 101.80 105.91 1,773,235 +4.47(+4.40%)
Dec 02, 2016 106.43 106.46 101.08 101.45 1,976,394 -5.49(-5.13%)
Dec 01, 2016 103.97 109.88 103.78 106.93 2,487,245 +2.03(+1.94%)
Nov 30, 2016 105.33 106.31 104.36 104.90 1,471,932 -0.09(-0.08%)
Nov 29, 2016 107.06 108.10 104.45 104.99 1,093,545 -2.02(-1.89%)
Nov 28, 2016 107.31 107.67 106.42 107.01 587,935 -0.61(-0.57%)
Nov 25, 2016 108.51 109.19 107.26 107.63 322,531 -0.33(-0.30%)
Nov 23, 2016 107.95 107.95 107.95 0 +0.56(+0.53%)
Nov 22, 2016 107.42 107.86 106.60 107.39 709,639 +0.48(+0.45%)
Nov 21, 2016 105.87 107.91 105.87 106.90 777,976 +1.61(+1.53%)
Nov 18, 2016 108.86 109.12 105.18 105.29 708,805 -3.72(-3.41%)
Nov 17, 2016 108.15 109.23 106.86 109.01 737,969 +2.01(+1.88%)
Nov 16, 2016 106.75 107.99 106.37 107.00 844,931 -0.49(-0.46%)
Nov 15, 2016 104.73 107.88 103.66 107.50 1,287,383 +2.89(+2.76%)
Nov 14, 2016 111.27 112.60 104.42 104.61 2,137,043 -6.33(-5.71%)
Nov 11, 2016 110.29 111.15 109.40 110.94 992,761 -0.22(-0.20%)
Nov 10, 2016 107.11 113.72 106.23 111.16 1,732,214 +5.20(+4.90%)
Nov 09, 2016 104.39 106.37 102.38 105.96 2,138,650 -0.06(-0.06%)
Nov 08, 2016 106.44 106.88 105.39 106.02 884,806 -0.58(-0.55%)
Nov 07, 2016 104.95 106.86 104.65 106.61 810,359 +3.35(+3.24%)
Nov 04, 2016 102.00 105.25 101.76 103.26 972,649 +1.44(+1.41%)
Nov 03, 2016 106.19 106.19 101.70 101.83 1,134,916 -3.82(-3.62%)
Nov 02, 2016 104.52 107.10 104.52 105.65 828,953 +0.20(+0.19%)
Nov 01, 2016 106.48 107.33 104.52 105.45 757,076 -0.44(-0.42%)
Oct 31, 2016 104.83 106.03 104.03 105.89 799,685 +1.08(+1.03%)
Oct 28, 2016 104.75 105.60 103.94 104.82 817,879 +0.78(+0.75%)
Oct 27, 2016 104.88 105.22 103.86 104.03 923,003 -0.46(-0.44%)
Oct 26, 2016 104.09 105.38 104.09 104.50 899,785 +0.04(+0.04%)
Oct 25, 2016 106.18 106.18 104.00 104.46 1,392,055 -3.21(-2.98%)
Oct 24, 2016 108.36 109.35 107.37 107.67 692,380 -0.58(-0.54%)
Oct 21, 2016 108.25 108.50 107.61 108.25 651,956 -1.14(-1.04%)
Oct 20, 2016 109.45 109.81 108.81 109.39 466,868 -0.81(-0.74%)
Oct 19, 2016 109.72 110.80 109.17 110.20 852,171 +1.10(+1.01%)
Oct 18, 2016 110.48 110.58 109.05 109.10 688,254 -0.22(-0.20%)
Oct 17, 2016 109.53 110.15 108.67 109.32 728,649 +0.10(+0.09%)
Oct 14, 2016 110.81 110.90 108.78 109.22 575,634 -0.96(-0.87%)
Oct 13, 2016 109.24 110.75 107.83 110.18 785,467 -0.15(-0.14%)
Oct 12, 2016 111.75 111.83 110.31 110.33 876,773 -1.17(-1.05%)
Oct 11, 2016 112.70 113.02 111.45 111.50 846,302 -1.32(-1.17%)
Oct 10, 2016 113.26 114.23 112.67 112.81 1,064,225 -0.03(-0.03%)
Oct 07, 2016 111.66 113.26 111.29 112.84 1,195,021 +2.07(+1.87%)
Oct 06, 2016 109.83 111.00 109.14 110.78 696,217 +0.73(+0.67%)
Oct 05, 2016 111.27 111.56 110.00 110.04 661,823 -1.01(-0.91%)
Oct 04, 2016 110.73 111.78 110.05 111.05 858,480 +0.64(+0.58%)
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.