Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 99.35 98.36 98.36 98.36 7,125,719 -1.18(-1.18%)
Dec 30, 2015 100.06 100.36 99.46 99.54 5,251,329 -0.69(-0.69%)
Dec 29, 2015 100.98 101.12 99.64 100.23 9,193,036 -0.16(-0.16%)
Dec 28, 2015 99.69 101.28 99.53 100.39 9,713,468 +1.30(+1.31%)
Dec 24, 2015 98.47 99.09 99.09 99.09 4,653,655 +0.28(+0.28%)
Dec 23, 2015 100.36 100.38 97.63 98.81 13,212,462 -1.10(-1.11%)
Dec 22, 2015 100.15 100.35 99.09 99.92 9,230,468 +0.14(+0.14%)
Dec 21, 2015 101.84 103.06 98.60 99.77 24,400,178 -1.06(-1.05%)
Dec 18, 2015 104.85 105.25 100.49 100.83 30,315,274 -4.02(-3.83%)
Dec 17, 2015 106.83 107.16 104.82 104.85 10,000,312 -1.67(-1.56%)
Dec 16, 2015 107.36 107.41 104.65 106.51 13,134,058 +1.53(+1.45%)
Dec 15, 2015 104.89 106.10 104.45 104.99 14,229,738 +2.63(+2.57%)
Dec 14, 2015 101.73 102.84 101.36 102.36 10,354,849 +1.23(+1.21%)
Dec 11, 2015 103.68 102.92 100.74 101.13 13,177,517 -2.55(-2.46%)
Dec 10, 2015 104.04 104.45 103.13 103.68 7,507,208 +0.00(+0.00%)
Dec 09, 2015 104.53 105.16 102.85 103.68 9,727,439 -0.94(-0.90%)
Dec 08, 2015 105.43 105.52 104.54 104.62 8,035,441 -1.26(-1.19%)
Dec 07, 2015 106.55 106.55 104.78 105.87 7,240,792 -0.38(-0.36%)
Dec 04, 2015 104.86 106.31 104.66 106.25 9,430,510 +2.19(+2.10%)
Dec 03, 2015 106.19 106.64 103.65 104.07 11,230,622 -1.96(-1.85%)
Dec 02, 2015 107.32 107.40 105.87 106.03 8,372,672 -1.29(-1.20%)
Dec 01, 2015 106.17 107.39 105.72 107.32 9,564,009 +1.79(+1.69%)
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%)
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.