Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 105.07 105.27 104.50 105.13 8,929,567 -0.28(-0.26%)
Jan 30, 2017 104.38 105.51 103.53 105.41 14,511,399 +1.56(+1.50%)
Jan 27, 2017 103.08 103.94 102.76 103.85 5,871,107 +1.18(+1.15%)
Jan 26, 2017 102.81 103.20 102.59 102.67 6,398,618 +0.02(+0.02%)
Jan 25, 2017 102.83 103.01 102.61 102.65 6,499,975 +0.13(+0.13%)
Jan 24, 2017 101.85 102.67 101.74 102.52 5,742,223 +0.74(+0.73%)
Jan 23, 2017 101.99 102.31 101.25 101.78 6,010,276 -0.51(-0.50%)
Jan 20, 2017 102.00 102.44 101.83 102.29 5,945,495 +0.36(+0.35%)
Jan 19, 2017 102.54 102.62 101.74 101.93 5,630,743 -0.84(-0.81%)
Jan 18, 2017 101.60 102.99 101.48 102.77 7,538,746 +0.18(+0.18%)
Jan 17, 2017 102.53 103.50 102.28 102.58 7,984,480 -0.09(-0.08%)
Jan 13, 2017 102.67 102.67 102.67 0 +0.50(+0.49%)
Jan 12, 2017 102.73 103.56 102.07 102.17 8,649,710 -1.81(-1.75%)
Jan 11, 2017 103.13 104.03 102.97 103.98 8,016,050 +1.01(+0.98%)
Jan 10, 2017 102.52 103.39 102.00 102.97 8,316,313 +0.02(+0.02%)
Jan 09, 2017 103.17 103.40 102.72 102.96 6,519,851 -0.59(-0.57%)
Jan 06, 2017 102.63 103.90 102.38 103.55 10,052,676 +1.52(+1.49%)
Jan 05, 2017 101.83 102.25 101.47 102.03 6,632,430 -0.06(-0.06%)
Jan 04, 2017 101.32 102.14 100.95 102.08 8,758,276 +1.29(+1.28%)
Jan 03, 2017 100.05 101.57 99.96 100.79 9,348,585 +1.77(+1.78%)
Dec 30, 2016 99.02 99.02 99.02 0 -0.32(-0.33%)
Dec 29, 2016 99.03 99.54 98.69 99.35 6,206,292 +0.25(+0.25%)
Dec 28, 2016 99.75 100.07 98.87 99.10 5,450,429 -0.83(-0.83%)
Dec 27, 2016 99.62 100.29 99.55 99.92 3,830,585 +0.02(+0.02%)
Dec 23, 2016 99.91 99.91 99.91 0 -0.26(-0.26%)
Dec 22, 2016 99.73 100.23 99.48 100.16 5,505,095 -0.13(-0.13%)
Dec 21, 2016 99.39 100.63 99.30 100.30 5,475,310 +0.09(+0.09%)
Dec 20, 2016 100.37 100.90 99.82 100.20 9,415,865 +0.15(+0.15%)
Dec 19, 2016 100.43 100.96 99.83 100.05 12,074,649 +1.32(+1.34%)
Dec 16, 2016 99.49 99.50 98.58 98.73 13,298,779 -0.46(-0.46%)
Dec 15, 2016 98.67 100.37 98.64 99.18 9,201,517 +0.32(+0.33%)
Dec 14, 2016 98.45 99.20 98.34 98.86 8,373,203 +0.19(+0.19%)
Dec 13, 2016 99.00 99.11 98.54 98.67 7,669,787 -0.20(-0.20%)
Dec 12, 2016 99.39 99.48 98.56 98.87 8,293,324 -0.76(-0.76%)
Dec 09, 2016 98.33 100.26 98.03 99.63 12,812,941 +1.41(+1.43%)
Dec 08, 2016 96.41 98.78 96.41 98.22 17,391,916 +2.06(+2.14%)
Dec 07, 2016 94.77 96.24 94.70 96.16 12,998,233 +1.25(+1.32%)
Dec 06, 2016 94.24 94.96 94.12 94.91 8,937,778 +0.66(+0.70%)
Dec 05, 2016 93.32 94.54 93.04 94.25 12,017,981 +1.38(+1.48%)
Dec 02, 2016 93.15 93.42 92.64 92.87 8,206,092 -0.41(-0.44%)
Dec 01, 2016 93.47 94.05 92.98 93.29 10,559,612 -0.17(-0.18%)
Nov 30, 2016 93.72 94.56 93.34 93.46 12,050,645 -0.52(-0.55%)
Nov 29, 2016 93.56 93.98 93.31 93.97 8,901,201 +0.66(+0.71%)
Nov 28, 2016 92.89 93.53 92.70 93.31 7,512,207 +0.14(+0.15%)
Nov 25, 2016 93.07 93.41 92.87 93.17 4,663,221 +0.53(+0.57%)
Nov 23, 2016 92.65 92.65 92.65 0 +0.52(+0.56%)
Nov 22, 2016 91.83 92.33 91.71 92.13 5,641,966 +0.08(+0.08%)
Nov 21, 2016 92.50 92.65 91.46 92.05 11,421,855 -0.58(-0.62%)
Nov 18, 2016 93.39 93.69 92.53 92.63 9,106,468 -1.07(-1.14%)
Nov 17, 2016 93.39 93.81 92.65 93.69 9,187,006 +0.24(+0.25%)
Nov 16, 2016 92.71 93.50 92.49 93.46 10,285,637 +1.34(+1.45%)
Nov 15, 2016 92.31 92.53 91.85 92.12 7,615,345 -0.21(-0.22%)
Nov 14, 2016 91.99 92.69 91.88 92.32 14,004,978 +0.23(+0.25%)
Nov 11, 2016 91.63 92.70 90.31 92.10 24,402,426 +2.56(+2.86%)
Nov 10, 2016 89.47 90.57 88.85 89.53 14,485,564 +0.30(+0.34%)
Nov 09, 2016 87.02 89.49 86.85 89.23 9,148,785 +0.25(+0.28%)
Nov 08, 2016 89.13 89.43 88.53 88.99 6,596,422 -0.05(-0.05%)
Nov 07, 2016 88.41 89.08 87.64 89.03 7,373,487 +1.87(+2.14%)
Nov 04, 2016 88.16 88.43 87.08 87.17 7,908,373 -0.87(-0.99%)
Nov 03, 2016 86.99 88.75 86.97 88.03 8,221,160 +1.38(+1.59%)
Nov 02, 2016 86.66 87.27 86.45 86.66 7,122,917 -0.45(-0.52%)
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.