Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 115.54 118.34 115.21 116.54 3,123,420 +1.33(+1.16%)
Nov 29, 2017 113.66 116.34 113.59 115.20 3,282,049 +2.11(+1.87%)
Nov 28, 2017 111.01 113.16 110.44 113.09 1,760,092 +2.38(+2.15%)
Nov 27, 2017 110.88 111.77 110.65 110.72 1,360,351 +0.16(+0.15%)
Nov 24, 2017 110.89 111.40 110.38 110.55 400,720 -0.01(-0.01%)
Nov 22, 2017 111.67 111.67 109.50 110.56 1,335,424 -0.55(-0.50%)
Nov 21, 2017 111.22 112.21 110.38 111.11 1,383,272 +0.53(+0.48%)
Nov 20, 2017 109.19 111.16 108.91 110.58 1,460,247 +1.88(+1.73%)
Nov 17, 2017 108.77 109.20 108.35 108.70 1,186,089 -0.47(-0.43%)
Nov 16, 2017 109.40 109.58 108.52 109.17 950,531 +0.33(+0.30%)
Nov 15, 2017 108.88 110.22 108.72 108.84 1,305,222 -0.41(-0.38%)
Nov 14, 2017 108.85 109.91 108.27 109.26 1,626,391 +0.04(+0.04%)
Nov 13, 2017 107.33 109.38 107.16 109.22 1,465,610 +1.77(+1.65%)
Nov 10, 2017 107.68 108.32 107.20 107.45 962,653 -0.12(-0.12%)
Nov 09, 2017 107.03 107.67 106.26 107.58 980,463 +0.34(+0.32%)
Nov 08, 2017 107.20 107.66 107.05 107.23 1,022,679 +0.04(+0.04%)
Nov 07, 2017 107.85 108.67 106.65 107.19 969,816 -0.48(-0.44%)
Nov 06, 2017 108.85 109.02 107.29 107.67 1,385,761 -1.48(-1.36%)
Nov 03, 2017 108.74 109.94 108.64 109.15 2,207,599 -0.19(-0.17%)
Nov 02, 2017 106.10 109.55 105.99 109.34 1,993,839 +3.24(+3.06%)
Nov 01, 2017 107.54 107.77 105.68 106.09 1,286,507 -0.80(-0.75%)
Oct 31, 2017 106.15 107.25 105.88 106.90 1,522,987 +0.83(+0.78%)
Oct 30, 2017 106.67 107.12 106.06 106.07 1,596,550 -1.12(-1.05%)
Oct 27, 2017 105.90 107.44 104.50 107.19 2,465,702 +0.74(+0.70%)
Oct 26, 2017 104.89 106.76 103.47 106.45 2,287,872 +2.14(+2.05%)
Oct 25, 2017 104.43 104.71 103.12 104.31 2,347,100 -0.17(-0.16%)
Oct 24, 2017 105.05 105.13 104.15 104.48 1,922,325 -0.42(-0.40%)
Oct 23, 2017 105.21 105.47 104.71 104.90 1,333,174 -0.41(-0.38%)
Oct 20, 2017 105.63 105.70 104.97 105.31 1,514,353 +0.14(+0.13%)
Oct 19, 2017 105.88 105.88 104.72 105.17 1,464,120 -1.11(-1.04%)
Oct 18, 2017 106.27 106.57 105.61 106.27 1,285,841 +0.14(+0.13%)
Oct 17, 2017 107.16 107.16 106.01 106.13 1,616,284 -1.04(-0.97%)
Oct 16, 2017 107.24 107.54 106.74 107.17 979,512 +0.16(+0.15%)
Oct 13, 2017 107.21 107.75 106.62 107.01 2,229,484 -0.31(-0.29%)
Oct 12, 2017 106.92 107.47 106.41 107.32 1,241,206 +0.41(+0.38%)
Oct 11, 2017 106.63 107.31 106.30 106.91 1,358,747 -0.03(-0.03%)
Oct 10, 2017 107.92 107.92 106.18 106.94 1,430,559 -0.59(-0.55%)
Oct 09, 2017 106.79 107.85 106.27 107.54 1,044,738 +0.62(+0.58%)
Oct 06, 2017 107.64 107.85 105.78 106.92 2,021,884 -0.64(-0.59%)
Oct 05, 2017 106.95 107.81 106.17 107.56 1,269,079 +0.89(+0.83%)
Oct 04, 2017 106.78 106.99 106.29 106.67 1,296,567 -0.35(-0.33%)
Oct 03, 2017 106.27 107.11 105.04 107.02 1,750,366 +0.73(+0.68%)
Oct 02, 2017 105.78 106.39 105.40 106.30 1,054,884 +0.56(+0.53%)
Sep 29, 2017 105.88 106.19 105.34 105.74 1,374,646 -0.14(-0.13%)
Sep 28, 2017 104.85 106.00 104.37 105.88 1,569,264 +1.04(+0.99%)
Sep 27, 2017 105.19 104.84 1,567,067 +1.12(+1.08%)
Sep 26, 2017 104.59 104.72 103.51 103.72 1,190,243 -0.94(-0.90%)
Sep 25, 2017 104.64 104.92 103.33 104.66 944,328 +0.10(+0.10%)
Sep 22, 2017 103.59 104.71 103.54 104.56 988,937 +0.29(+0.28%)
Sep 21, 2017 103.98 104.55 103.69 104.27 983,750 +0.00(+0.00%)
Sep 20, 2017 102.87 104.61 102.84 104.27 1,851,990 +1.55(+1.51%)
Sep 19, 2017 102.49 103.57 102.30 102.72 2,098,960 +0.40(+0.39%)
Sep 18, 2017 101.98 102.83 101.59 102.32 1,918,439 +0.01(+0.01%)
Sep 15, 2017 102.85 103.13 102.03 102.31 2,143,732 -0.65(-0.63%)
Sep 14, 2017 102.23 103.00 101.95 102.96 2,042,779 +0.97(+0.96%)
Sep 13, 2017 101.38 102.00 101.08 101.99 1,329,909 +0.63(+0.62%)
Sep 12, 2017 100.51 101.43 100.23 101.36 1,020,509 +0.98(+0.98%)
Sep 11, 2017 100.62 101.11 100.15 100.37 1,355,838 +0.59(+0.59%)
Sep 08, 2017 98.08 100.60 97.82 99.78 1,327,924 +1.79(+1.83%)
Sep 07, 2017 99.77 100.22 97.35 97.99 1,452,259 -1.57(-1.58%)
Sep 06, 2017 97.56 100.25 97.28 99.56 2,433,798 +2.29(+2.36%)
Sep 05, 2017 97.88 96.53 97.27 1,987,227 -0.61(-0.63%)
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.