Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 106.18 108.37 105.81 107.57 1,965,360 +1.38(+1.30%)
Nov 29, 2017 105.81 107.92 105.59 106.18 1,833,495 +0.53(+0.50%)
Nov 28, 2017 104.36 106.09 103.80 105.66 1,508,432 +1.50(+1.44%)
Nov 27, 2017 103.77 104.36 103.14 104.16 697,068 +0.57(+0.55%)
Nov 24, 2017 103.39 104.64 103.37 103.59 364,928 +0.08(+0.08%)
Nov 22, 2017 104.17 104.36 103.27 103.51 554,912 -0.48(-0.46%)
Nov 21, 2017 104.14 104.66 103.94 103.99 763,281 -0.19(-0.18%)
Nov 20, 2017 104.51 105.37 103.96 104.17 617,706 -0.43(-0.41%)
Nov 17, 2017 102.48 104.82 102.40 104.61 960,985 +1.68(+1.63%)
Nov 16, 2017 103.78 103.78 102.51 102.92 1,200,860 -0.59(-0.57%)
Nov 15, 2017 102.82 104.12 101.89 103.52 923,778 +0.84(+0.82%)
Nov 14, 2017 101.86 104.37 101.86 102.67 1,199,274 +0.49(+0.48%)
Nov 13, 2017 100.29 102.72 99.99 102.18 1,764,827 +0.05(+0.05%)
Nov 10, 2017 103.49 103.49 98.91 102.14 2,300,514 -0.20(-0.19%)
Nov 09, 2017 99.88 102.65 99.77 102.33 2,179,727 +1.64(+1.63%)
Nov 08, 2017 100.88 101.42 100.43 100.69 2,701,954 -0.21(-0.20%)
Nov 07, 2017 101.57 102.00 100.27 100.90 1,987,237 -0.57(-0.56%)
Nov 06, 2017 102.10 103.32 101.36 101.47 1,852,748 -0.63(-0.62%)
Nov 03, 2017 103.79 103.79 102.04 102.10 1,000,490 -0.21(-0.20%)
Nov 02, 2017 103.40 103.64 101.09 102.31 1,321,100 -0.83(-0.80%)
Nov 01, 2017 102.49 104.53 102.27 103.13 1,531,910 +1.19(+1.17%)
Oct 31, 2017 102.37 103.62 101.94 101.94 1,108,351 -0.45(-0.44%)
Oct 30, 2017 102.38 102.75 101.54 102.39 1,240,877 -0.36(-0.35%)
Oct 27, 2017 102.67 103.94 102.45 102.75 1,527,801 +0.41(+0.40%)
Oct 26, 2017 100.78 102.66 100.54 102.33 1,427,354 +1.32(+1.31%)
Oct 25, 2017 102.76 103.04 100.91 101.01 2,509,771 -1.18(-1.16%)
Oct 24, 2017 102.66 103.40 102.07 102.19 1,994,628 -0.53(-0.51%)
Oct 23, 2017 102.67 103.26 101.74 102.72 2,411,767 -0.57(-0.55%)
Oct 20, 2017 104.19 106.09 103.09 103.29 2,101,633 -0.51(-0.49%)
Oct 19, 2017 103.84 105.03 103.33 103.80 2,382,984 -0.10(-0.10%)
Oct 18, 2017 102.15 104.02 101.93 103.90 2,375,078 +1.92(+1.88%)
Oct 17, 2017 102.38 103.39 101.89 101.99 1,631,158 -0.11(-0.11%)
Oct 16, 2017 103.02 103.56 102.03 102.10 3,277,485 -0.75(-0.73%)
Oct 13, 2017 102.90 103.65 101.50 102.85 2,297,440 +0.65(+0.63%)
Oct 12, 2017 103.18 104.12 100.11 102.20 6,361,949 -1.59(-1.53%)
Oct 11, 2017 106.66 107.51 103.03 103.79 2,720,101 -2.86(-2.68%)
Oct 10, 2017 106.01 106.76 105.38 106.64 2,044,268 +1.21(+1.15%)
Oct 09, 2017 104.59 106.65 103.96 105.43 1,819,763 +0.86(+0.82%)
Oct 06, 2017 106.30 106.54 104.17 104.58 3,118,998 -1.53(-1.44%)
Oct 05, 2017 105.06 106.73 104.05 106.11 3,485,892 +0.98(+0.93%)
Oct 04, 2017 103.84 105.28 102.16 105.13 4,235,130 +1.39(+1.34%)
Oct 03, 2017 101.44 105.63 100.58 103.74 7,004,429 +2.48(+2.45%)
Oct 02, 2017 99.65 102.01 99.56 101.26 3,903,873 +1.71(+1.72%)
Sep 29, 2017 99.56 101.06 99.30 99.55 3,977,402 -0.36(-0.36%)
Sep 28, 2017 99.97 100.05 97.48 99.91 4,024,541 -0.07(-0.07%)
Sep 27, 2017 102.37 99.56 99.98 8,092,961 +0.37(+0.37%)
Sep 26, 2017 96.55 99.70 95.56 99.61 8,107,593 +0.90(+0.91%)
Sep 25, 2017 99.78 100.66 98.16 98.71 8,579,908 +0.05(+0.05%)
Sep 22, 2017 94.02 98.81 93.74 98.66 13,279,971 +6.38(+6.91%)
Sep 21, 2017 90.64 92.49 89.47 92.28 5,836,982 +2.11(+2.34%)
Sep 20, 2017 89.23 91.49 87.45 90.17 9,326,101 +1.06(+1.19%)
Sep 19, 2017 86.88 89.56 86.30 89.11 8,352,348 +0.46(+0.52%)
Sep 18, 2017 87.35 89.29 86.49 88.65 11,567,139 +1.32(+1.51%)
Sep 15, 2017 88.67 89.88 85.21 87.33 17,787,946 -3.46(-3.81%)
Sep 14, 2017 92.70 94.63 84.20 90.79 36,809,840 -2.19(-2.35%)
Sep 13, 2017 109.47 109.66 92.09 92.98 18,627,656 -15.94(-14.63%)
Sep 12, 2017 106.11 109.03 105.37 108.92 7,385,988 +2.67(+2.51%)
Sep 11, 2017 114.15 114.53 104.49 106.25 10,456,066 -9.50(-8.20%)
Sep 08, 2017 114.42 117.88 110.13 115.75 17,944,458 -18.31(-13.66%)
Sep 07, 2017 132.86 134.57 132.77 134.05 539,179 +1.25(+0.94%)
Sep 06, 2017 132.98 133.51 132.46 132.80 481,388 +0.27(+0.21%)
Sep 05, 2017 132.83 133.84 132.03 132.53 527,162 -0.46(-0.35%)
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.