Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 107.48 107.50 105.39 105.54 17,795,440 -1.54(-1.44%)
Nov 27, 2015 107.89 108.36 105.75 107.08 16,032,765 -3.29(-2.98%)
Nov 25, 2015 110.02 110.38 110.38 110.38 5,108,602 +0.67(+0.61%)
Nov 24, 2015 109.66 110.28 109.08 109.70 9,839,973 -1.37(-1.23%)
Nov 23, 2015 111.89 112.22 110.68 111.07 7,510,900 -0.61(-0.54%)
Nov 20, 2015 110.78 111.84 110.59 111.68 11,635,038 +1.27(+1.15%)
Nov 19, 2015 109.88 110.83 109.42 110.41 6,559,024 +0.53(+0.48%)
Nov 18, 2015 108.10 110.01 107.94 109.88 7,238,549 +1.87(+1.73%)
Nov 17, 2015 107.99 109.33 107.44 108.01 6,917,896 +0.20(+0.18%)
Nov 16, 2015 105.54 107.97 105.41 107.82 6,187,275 +1.00(+0.94%)
Nov 13, 2015 107.82 108.28 106.39 106.81 8,685,179 -1.28(-1.18%)
Nov 12, 2015 107.52 108.81 106.96 108.09 7,763,573 -0.29(-0.27%)
Nov 11, 2015 109.33 109.36 108.29 108.38 6,858,117 -0.84(-0.77%)
Nov 10, 2015 108.05 109.30 107.44 109.21 8,859,351 +0.93(+0.86%)
Nov 09, 2015 107.80 108.57 107.13 108.28 10,004,742 +0.70(+0.65%)
Nov 06, 2015 106.59 108.59 106.56 107.58 18,066,268 +2.48(+2.36%)
Nov 05, 2015 105.34 105.97 103.80 105.10 15,894,775 -0.23(-0.22%)
Nov 04, 2015 108.49 108.66 103.06 105.33 22,289,804 -2.13(-1.98%)
Nov 03, 2015 106.93 108.26 106.53 107.46 7,648,973 +0.47(+0.44%)
Nov 02, 2015 106.49 107.25 106.04 107.00 7,470,095 +1.21(+1.14%)
Oct 30, 2015 106.96 107.18 105.72 105.79 9,140,581 -1.21(-1.13%)
Oct 29, 2015 106.35 107.33 106.22 107.00 6,585,417 +0.65(+0.61%)
Oct 28, 2015 106.00 106.46 104.97 106.35 6,937,481 +0.53(+0.50%)
Oct 27, 2015 105.37 106.28 105.33 105.82 6,297,586 +0.23(+0.22%)
Oct 26, 2015 105.17 105.64 104.28 105.58 6,160,160 +0.40(+0.38%)
Oct 23, 2015 106.23 106.23 104.03 105.19 8,524,315 -0.15(-0.14%)
Oct 22, 2015 102.93 105.43 102.67 105.33 10,781,830 +2.94(+2.87%)
Oct 21, 2015 102.93 103.76 102.32 102.39 9,439,844 +0.23(+0.23%)
Oct 20, 2015 101.89 102.80 101.76 102.16 10,398,736 +0.34(+0.34%)
Oct 19, 2015 100.68 102.28 100.39 101.82 8,599,978 +1.14(+1.14%)
Oct 16, 2015 100.70 100.92 99.95 100.67 6,352,961 +0.33(+0.32%)
Oct 15, 2015 99.06 100.45 98.83 100.35 7,245,210 +2.01(+2.04%)
Oct 14, 2015 99.06 99.38 97.87 98.34 5,981,782 -0.80(-0.81%)
Oct 13, 2015 98.35 99.88 97.95 99.14 8,968,602 +0.22(+0.23%)
Oct 12, 2015 98.51 99.24 98.24 98.92 5,568,225 +0.73(+0.75%)
Oct 09, 2015 97.74 98.64 97.35 98.18 7,893,602 +0.88(+0.91%)
Oct 08, 2015 95.99 97.56 95.52 97.30 8,062,627 +1.13(+1.18%)
Oct 07, 2015 97.19 97.28 95.48 96.16 7,533,594 -0.35(-0.37%)
Oct 06, 2015 96.91 97.20 96.00 96.52 6,085,993 -0.07(-0.08%)
Oct 05, 2015 96.45 96.91 95.44 96.59 7,681,557 +0.79(+0.83%)
Oct 02, 2015 94.14 95.81 92.95 95.80 9,789,987 +0.31(+0.32%)
Oct 01, 2015 95.77 96.24 94.01 95.49 8,066,120 +0.44(+0.46%)
Sep 30, 2015 93.74 95.27 93.47 95.06 9,879,030 +2.59(+2.80%)
Sep 29, 2015 91.62 93.07 90.94 92.47 10,176,786 +0.86(+0.94%)
Sep 28, 2015 92.92 93.37 91.42 91.61 8,856,175 -1.68(-1.80%)
Sep 25, 2015 94.41 94.68 92.62 93.29 7,719,451 -0.30(-0.32%)
Sep 24, 2015 93.94 94.25 92.30 93.59 11,509,338 -0.88(-0.94%)
Sep 23, 2015 95.28 95.46 94.29 94.47 6,253,409 -0.86(-0.90%)
Sep 22, 2015 95.04 95.56 94.39 95.33 8,954,810 -0.86(-0.89%)
Sep 21, 2015 96.43 96.57 95.30 96.18 7,688,050 +0.53(+0.55%)
Sep 18, 2015 95.99 96.93 95.23 95.65 14,578,467 -1.26(-1.31%)
Sep 17, 2015 96.92 98.54 96.50 96.92 8,377,540 +0.22(+0.23%)
Sep 16, 2015 96.10 96.80 95.57 96.69 6,998,756 +0.49(+0.51%)
Sep 15, 2015 96.03 96.54 94.71 96.20 9,860,426 -0.36(-0.38%)
Sep 14, 2015 97.33 97.57 95.79 96.56 7,482,831 -0.61(-0.63%)
Sep 11, 2015 95.20 97.20 95.06 97.18 10,245,995 +1.75(+1.83%)
Sep 10, 2015 94.73 96.00 94.25 95.43 9,704,380 +0.64(+0.68%)
Sep 09, 2015 97.43 97.61 94.57 94.79 10,295,163 -1.95(-2.02%)
Sep 08, 2015 95.75 96.87 95.35 96.74 9,214,908 +2.83(+3.01%)
Sep 04, 2015 93.90 93.91 93.91 93.91 9,906,270 -0.95(-1.00%)
Sep 03, 2015 95.06 95.83 94.37 94.86 9,624,598 +0.09(+0.10%)
Sep 02, 2015 93.87 94.81 92.59 94.77 13,058,309 +2.21(+2.39%)
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.