Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 117.75 117.75 117.75 0 -0.21(-0.18%)
Dec 28, 2017 118.08 118.09 117.34 117.96 1,052,516 +0.29(+0.25%)
Dec 27, 2017 117.49 118.38 116.77 117.67 1,572,316 +0.41(+0.35%)
Dec 26, 2017 117.01 117.53 116.40 117.25 1,962,719 -0.03(-0.03%)
Dec 22, 2017 118.97 119.12 117.09 117.29 1,478,602 -1.50(-1.26%)
Dec 21, 2017 118.10 119.05 117.73 118.78 2,233,411 +1.13(+0.96%)
Dec 20, 2017 118.69 118.81 116.61 117.65 1,935,388 -0.57(-0.48%)
Dec 19, 2017 119.63 119.74 118.14 118.22 1,493,954 -0.88(-0.74%)
Dec 18, 2017 119.88 120.19 118.72 119.10 1,776,456 +0.17(+0.14%)
Dec 15, 2017 118.63 119.51 118.09 118.93 2,846,947 +0.51(+0.43%)
Dec 14, 2017 119.87 120.14 118.12 118.42 2,814,002 -0.94(-0.79%)
Dec 13, 2017 120.53 120.88 119.15 119.36 1,633,358 -1.12(-0.93%)
Dec 12, 2017 120.10 120.96 119.82 120.47 1,685,585 +0.25(+0.21%)
Dec 11, 2017 120.61 120.99 119.84 120.22 1,295,222 -0.09(-0.07%)
Dec 08, 2017 120.19 120.47 118.88 120.31 1,898,227 +0.59(+0.49%)
Dec 07, 2017 120.06 120.84 118.32 119.72 1,892,100 -0.02(-0.01%)
Dec 06, 2017 119.44 120.09 117.33 119.73 1,826,755 +0.50(+0.42%)
Dec 05, 2017 120.34 121.72 118.82 119.23 2,717,417 -1.02(-0.85%)
Dec 04, 2017 120.32 120.74 119.98 120.25 3,120,513 +2.05(+1.74%)
Dec 01, 2017 118.72 119.26 116.65 118.20 3,582,310 +0.98(+0.84%)
Nov 30, 2017 116.21 119.03 115.89 117.22 3,105,274 +1.34(+1.16%)
Nov 29, 2017 114.33 117.02 114.25 115.88 3,262,982 +2.12(+1.87%)
Nov 28, 2017 111.66 113.82 111.08 113.75 1,749,867 +2.39(+2.15%)
Nov 27, 2017 111.53 112.42 111.30 111.36 1,352,448 +0.16(+0.15%)
Nov 24, 2017 111.53 112.05 111.03 111.20 398,392 -0.01(-0.01%)
Nov 22, 2017 112.32 112.32 110.14 111.21 1,327,666 -0.56(-0.50%)
Nov 21, 2017 111.87 112.87 111.03 111.76 1,375,236 +0.53(+0.48%)
Nov 20, 2017 109.83 111.81 109.54 111.23 1,451,764 +1.89(+1.73%)
Nov 17, 2017 109.40 109.84 108.99 109.34 1,179,198 -0.47(-0.43%)
Nov 16, 2017 110.04 110.22 109.16 109.81 945,009 +0.33(+0.30%)
Nov 15, 2017 109.52 110.87 109.36 109.48 1,297,640 -0.42(-0.38%)
Nov 14, 2017 109.49 110.56 108.90 109.90 1,616,942 +0.04(+0.04%)
Nov 13, 2017 107.95 110.01 107.79 109.86 1,457,095 +1.78(+1.65%)
Nov 10, 2017 108.31 108.96 107.83 108.08 957,061 -0.12(-0.12%)
Nov 09, 2017 107.66 108.30 106.88 108.20 974,767 +0.34(+0.32%)
Nov 08, 2017 107.83 108.29 107.68 107.86 1,016,737 +0.04(+0.04%)
Nov 07, 2017 108.48 109.30 107.27 107.82 964,182 -0.48(-0.44%)
Nov 06, 2017 109.49 109.66 107.91 108.30 1,377,711 -1.49(-1.36%)
Nov 03, 2017 109.37 110.58 109.28 109.79 2,194,774 -0.19(-0.17%)
Nov 02, 2017 106.72 110.19 106.61 109.97 1,982,255 +3.26(+3.06%)
Nov 01, 2017 108.16 108.40 106.30 106.71 1,279,033 -0.81(-0.75%)
Oct 31, 2017 106.77 107.87 106.50 107.52 1,514,139 +0.83(+0.78%)
Oct 30, 2017 107.29 107.75 106.67 106.69 1,587,275 -1.13(-1.05%)
Oct 27, 2017 106.52 108.06 105.11 107.82 2,451,377 +0.74(+0.69%)
Oct 26, 2017 105.51 107.39 104.07 107.08 2,274,581 +2.16(+2.05%)
Oct 25, 2017 105.04 105.32 103.73 104.92 2,333,464 -0.17(-0.16%)
Oct 24, 2017 105.66 105.74 104.75 105.09 1,911,157 -0.42(-0.40%)
Oct 23, 2017 105.82 106.09 105.32 105.52 1,325,429 -0.41(-0.38%)
Oct 20, 2017 106.24 106.32 105.58 105.92 1,505,556 +0.14(+0.13%)
Oct 19, 2017 106.50 106.50 105.33 105.78 1,455,614 -1.11(-1.04%)
Oct 18, 2017 106.89 107.19 106.23 106.89 1,278,371 +0.14(+0.13%)
Oct 17, 2017 107.79 107.79 106.63 106.75 1,606,894 -1.04(-0.97%)
Oct 16, 2017 107.87 108.16 107.36 107.80 973,821 +0.17(+0.15%)
Oct 13, 2017 107.83 108.38 107.24 107.63 2,216,532 -0.31(-0.29%)
Oct 12, 2017 107.55 108.09 107.04 107.94 1,233,995 +0.41(+0.38%)
Oct 11, 2017 107.25 107.94 106.92 107.54 1,350,854 -0.03(-0.03%)
Oct 10, 2017 108.55 108.55 106.80 107.57 1,422,248 -0.59(-0.55%)
Oct 09, 2017 107.41 108.48 106.89 108.16 1,038,669 +0.62(+0.58%)
Oct 06, 2017 108.27 108.48 106.39 107.55 2,010,138 -0.64(-0.59%)
Oct 05, 2017 107.58 108.44 106.79 108.19 1,261,706 +0.89(+0.83%)
Oct 04, 2017 107.40 107.62 106.91 107.29 1,289,035 -0.35(-0.33%)
Oct 03, 2017 106.89 107.74 105.66 107.65 1,740,197 +0.73(+0.68%)
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.