Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 88.96 88.96 88.96 0 -0.19(-0.21%)
Dec 29, 2016 89.37 89.71 88.84 89.14 1,179,692 -0.29(-0.32%)
Dec 28, 2016 90.06 90.41 89.30 89.43 1,179,919 -0.56(-0.63%)
Dec 27, 2016 90.14 90.38 89.83 89.99 1,321,609 -0.18(-0.20%)
Dec 23, 2016 90.17 90.17 90.17 0 -0.40(-0.44%)
Dec 22, 2016 91.04 91.04 90.00 90.57 4,126,590 -0.38(-0.41%)
Dec 21, 2016 91.90 91.91 90.93 90.95 1,569,133 -0.92(-1.00%)
Dec 20, 2016 92.52 92.53 91.55 91.87 1,625,344 +0.01(+0.01%)
Dec 19, 2016 91.58 92.20 91.37 91.86 1,506,098 -0.19(-0.20%)
Dec 16, 2016 92.06 92.49 91.59 92.05 3,036,801 +0.25(+0.27%)
Dec 15, 2016 91.60 92.26 90.62 91.80 1,558,902 +0.54(+0.59%)
Dec 14, 2016 92.30 92.87 90.89 91.26 2,665,433 -1.37(-1.47%)
Dec 13, 2016 92.28 93.06 91.88 92.63 1,869,048 +0.63(+0.69%)
Dec 12, 2016 92.01 93.00 91.91 92.00 1,942,141 -0.11(-0.12%)
Dec 09, 2016 91.86 92.11 91.33 92.11 1,793,052 +0.34(+0.37%)
Dec 08, 2016 91.05 91.80 90.16 91.77 3,730,280 +1.08(+1.19%)
Dec 07, 2016 89.36 91.03 88.00 90.69 3,194,760 +1.76(+1.98%)
Dec 06, 2016 87.95 89.14 87.24 88.93 2,426,765 +0.89(+1.01%)
Dec 05, 2016 87.36 88.08 86.84 88.04 2,876,506 +1.69(+1.96%)
Dec 02, 2016 86.20 86.83 85.72 86.34 2,201,229 +0.54(+0.63%)
Dec 01, 2016 84.81 86.10 84.37 85.81 2,471,960 +1.50(+1.78%)
Nov 30, 2016 84.78 84.78 84.06 84.31 2,731,151 +0.18(+0.21%)
Nov 29, 2016 83.75 84.37 83.28 84.13 1,282,034 +0.59(+0.71%)
Nov 28, 2016 83.45 83.94 83.02 83.54 1,798,443 -0.72(-0.85%)
Nov 25, 2016 83.92 84.28 83.64 84.25 925,045 +0.19(+0.22%)
Nov 23, 2016 84.07 84.07 84.07 0 +0.22(+0.27%)
Nov 22, 2016 85.50 86.10 83.82 83.84 2,698,001 -1.45(-1.70%)
Nov 21, 2016 84.85 85.46 84.43 85.29 2,342,952 +0.22(+0.26%)
Nov 18, 2016 86.40 86.41 84.99 85.07 3,872,927 -1.17(-1.36%)
Nov 17, 2016 86.02 86.70 85.47 86.24 2,769,086 +0.31(+0.36%)
Nov 16, 2016 86.52 87.35 85.13 85.93 3,907,502 -0.73(-0.84%)
Nov 15, 2016 86.27 86.70 85.09 86.67 3,254,732 +0.19(+0.22%)
Nov 14, 2016 85.35 86.72 84.75 86.48 3,443,567 +1.08(+1.26%)
Nov 11, 2016 87.24 87.66 84.78 85.40 3,981,075 -1.99(-2.28%)
Nov 10, 2016 84.37 87.96 84.16 87.40 6,729,592 +3.77(+4.51%)
Nov 09, 2016 79.53 84.31 79.53 83.63 5,648,638 +4.76(+6.03%)
Nov 08, 2016 78.27 79.12 77.44 78.87 2,092,381 +0.62(+0.79%)
Nov 07, 2016 77.86 78.30 77.20 78.25 2,544,512 +1.46(+1.90%)
Nov 04, 2016 76.94 77.49 76.20 76.79 2,906,794 -0.12(-0.16%)
Nov 03, 2016 77.70 77.75 75.92 76.91 3,897,854 +1.36(+1.80%)
Nov 02, 2016 74.47 75.90 74.35 75.56 1,969,294 +1.16(+1.56%)
Nov 01, 2016 75.06 75.17 73.88 74.40 1,916,127 -0.34(-0.46%)
Oct 31, 2016 74.82 75.16 74.30 74.74 1,534,954 +0.14(+0.19%)
Oct 28, 2016 74.76 75.20 74.05 74.60 1,474,121 -0.16(-0.21%)
Oct 27, 2016 75.14 75.73 74.06 74.76 3,219,013 -2.03(-2.64%)
Oct 26, 2016 76.90 77.48 76.47 76.79 2,228,099 -0.37(-0.47%)
Oct 25, 2016 77.02 77.66 77.02 77.15 1,332,644 -0.16(-0.20%)
Oct 24, 2016 77.99 78.03 77.26 77.31 1,409,725 -0.41(-0.53%)
Oct 21, 2016 77.00 77.82 76.91 77.72 1,307,392 +0.33(+0.42%)
Oct 20, 2016 77.53 77.85 77.39 77.39 1,247,417 -0.21(-0.27%)
Oct 19, 2016 77.65 77.96 77.31 77.60 783,018 -0.12(-0.15%)
Oct 18, 2016 77.79 78.12 77.28 77.72 854,387 +0.27(+0.35%)
Oct 17, 2016 78.80 78.80 77.37 77.45 1,185,005 -1.28(-1.62%)
Oct 14, 2016 77.86 78.89 77.67 78.73 1,759,605 +1.13(+1.46%)
Oct 13, 2016 77.38 77.82 77.09 77.59 1,308,688 -0.26(-0.34%)
Oct 12, 2016 77.46 78.09 77.35 77.86 1,256,072 +0.25(+0.33%)
Oct 11, 2016 77.74 78.00 77.38 77.60 1,787,125 -0.13(-0.17%)
Oct 10, 2016 77.84 78.10 77.48 77.74 1,456,964 +0.22(+0.28%)
Oct 07, 2016 77.62 77.90 77.23 77.52 1,130,517 -0.28(-0.36%)
Oct 06, 2016 77.65 78.05 77.45 77.80 1,753,193 +0.10(+0.12%)
Oct 05, 2016 77.83 78.00 77.05 77.70 1,964,007 +0.10(+0.13%)
Oct 04, 2016 77.88 78.18 76.97 77.60 1,904,591 -0.10(-0.13%)
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.