Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 109.62 109.62 109.62 0 -0.93(-0.84%)
Dec 29, 2016 110.28 110.82 110.03 110.55 2,903,926 +0.36(+0.33%)
Dec 28, 2016 111.00 111.09 110.10 110.19 1,894,831 -0.79(-0.71%)
Dec 27, 2016 111.04 111.13 110.50 110.98 1,067,267 +0.33(+0.30%)
Dec 23, 2016 110.65 110.65 110.65 0 +0.19(+0.17%)
Dec 22, 2016 110.58 110.76 109.69 110.46 2,087,923 -0.03(-0.03%)
Dec 21, 2016 110.94 111.13 110.47 110.49 2,078,706 -0.16(-0.14%)
Dec 20, 2016 110.93 111.00 110.15 110.65 2,255,958 -0.17(-0.15%)
Dec 19, 2016 109.57 111.07 108.88 110.82 3,838,271 +2.30(+2.12%)
Dec 16, 2016 108.41 109.26 108.09 108.52 7,986,205 +0.39(+0.36%)
Dec 15, 2016 109.04 109.43 108.12 108.13 3,611,088 -1.14(-1.04%)
Dec 14, 2016 110.35 110.44 109.09 109.27 2,761,222 -1.04(-0.94%)
Dec 13, 2016 110.88 111.69 110.26 110.31 3,752,086 -0.08(-0.07%)
Dec 12, 2016 109.42 110.50 108.79 110.39 4,477,629 +0.60(+0.55%)
Dec 09, 2016 108.54 109.99 108.06 109.79 3,429,005 +1.36(+1.25%)
Dec 08, 2016 109.67 109.68 108.14 108.43 3,168,535 -1.25(-1.14%)
Dec 07, 2016 107.50 109.84 107.08 109.68 4,261,682 +2.25(+2.09%)
Dec 06, 2016 107.30 107.70 107.08 107.43 2,179,437 +0.01(+0.01%)
Dec 05, 2016 108.72 108.80 107.36 107.42 3,075,673 -0.80(-0.74%)
Dec 02, 2016 108.04 108.57 107.48 108.22 3,124,427 +0.74(+0.69%)
Dec 01, 2016 108.00 108.17 107.07 107.48 4,055,589 -0.24(-0.22%)
Nov 30, 2016 109.03 110.00 107.72 107.72 4,111,844 -1.12(-1.03%)
Nov 29, 2016 108.67 109.44 108.65 108.84 3,133,853 +0.39(+0.36%)
Nov 28, 2016 108.50 108.98 108.29 108.45 2,448,555 -0.33(-0.30%)
Nov 25, 2016 108.63 109.20 108.29 108.78 1,008,723 +0.67(+0.62%)
Nov 23, 2016 108.11 108.11 108.11 0 +1.17(+1.09%)
Nov 22, 2016 107.21 107.33 106.87 106.94 2,640,683 +0.09(+0.08%)
Nov 21, 2016 106.85 107.06 106.21 106.85 2,177,429 +0.35(+0.33%)
Nov 18, 2016 106.66 106.96 106.37 106.50 2,677,456 -0.20(-0.19%)
Nov 17, 2016 107.03 107.44 106.61 106.70 2,222,825 -0.26(-0.24%)
Nov 16, 2016 106.62 107.38 106.35 106.96 2,707,456 -0.72(-0.67%)
Nov 15, 2016 107.85 108.02 106.66 107.68 3,795,369 -0.18(-0.17%)
Nov 14, 2016 109.42 109.42 107.73 107.86 4,138,518 -1.00(-0.92%)
Nov 11, 2016 107.90 108.92 107.00 108.86 4,149,869 +0.45(+0.42%)
Nov 10, 2016 105.38 108.46 105.34 108.41 6,105,567 +3.60(+3.43%)
Nov 09, 2016 101.09 105.29 101.09 104.81 5,003,877 +1.44(+1.39%)
Nov 08, 2016 103.23 103.92 102.62 103.37 2,524,464 +0.32(+0.31%)
Nov 07, 2016 102.97 103.34 102.51 103.05 4,226,225 +1.72(+1.70%)
Nov 04, 2016 101.24 101.77 100.74 101.33 2,607,789 +0.28(+0.28%)
Nov 03, 2016 101.80 101.91 100.72 101.05 2,444,223 -0.49(-0.48%)
Nov 02, 2016 101.85 102.56 101.16 101.54 4,115,453 -0.47(-0.46%)
Nov 01, 2016 102.41 102.92 101.30 102.01 4,044,502 -0.19(-0.19%)
Oct 31, 2016 102.01 102.60 101.90 102.20 4,014,477 +0.36(+0.35%)
Oct 28, 2016 100.52 102.14 100.52 101.84 4,449,945 +1.77(+1.77%)
Oct 27, 2016 101.48 101.62 99.99 100.07 3,549,976 -0.94(-0.93%)
Oct 26, 2016 101.00 101.82 100.75 101.01 3,734,107 -0.35(-0.35%)
Oct 25, 2016 101.11 102.10 100.46 101.36 6,752,210 +1.84(+1.85%)
Oct 24, 2016 99.34 99.86 99.08 99.52 4,287,758 +0.85(+0.86%)
Oct 21, 2016 98.38 98.78 97.62 98.67 4,094,992 -0.62(-0.62%)
Oct 20, 2016 99.75 100.18 99.27 99.29 3,876,682 -0.47(-0.47%)
Oct 19, 2016 100.26 100.43 99.74 99.76 4,014,029 -0.23(-0.23%)
Oct 18, 2016 100.49 100.58 99.68 99.99 3,043,815 +0.28(+0.28%)
Oct 17, 2016 100.13 100.44 99.65 99.71 2,452,355 -0.45(-0.45%)
Oct 14, 2016 100.42 100.79 100.07 100.16 3,172,007 +0.31(+0.31%)
Oct 13, 2016 98.40 100.08 98.15 99.85 3,768,190 +0.92(+0.93%)
Oct 12, 2016 98.81 99.25 98.53 98.93 3,818,167 +0.16(+0.16%)
Oct 11, 2016 99.55 99.87 98.46 98.77 4,314,741 -1.21(-1.21%)
Oct 10, 2016 100.16 101.03 99.64 99.98 4,517,801 -0.60(-0.60%)
Oct 07, 2016 100.96 101.01 99.81 100.58 3,938,697 -1.50(-1.47%)
Oct 06, 2016 102.11 102.22 101.36 102.08 3,651,677 -0.17(-0.17%)
Oct 05, 2016 101.70 102.33 101.43 102.25 2,744,070 +0.82(+0.81%)
Oct 04, 2016 102.57 102.81 101.30 101.43 3,204,196 -1.00(-0.98%)
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.