Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 103.85 103.85 103.85 0 -1.10(-1.05%)
Dec 29, 2016 104.84 106.01 104.14 104.95 764,074 +0.48(+0.46%)
Dec 28, 2016 106.98 107.76 104.00 104.47 1,189,471 -2.33(-2.18%)
Dec 27, 2016 106.72 107.52 106.48 106.80 594,028 +0.51(+0.48%)
Dec 23, 2016 106.29 106.29 106.29 0 +1.18(+1.12%)
Dec 22, 2016 106.49 107.20 104.37 105.11 1,065,306 -1.59(-1.49%)
Dec 21, 2016 105.31 106.84 105.20 106.70 1,505,317 +1.21(+1.15%)
Dec 20, 2016 104.72 106.29 104.40 105.50 1,030,629 +0.96(+0.92%)
Dec 19, 2016 104.44 105.92 103.91 104.53 999,102 +0.55(+0.53%)
Dec 16, 2016 105.66 105.73 103.83 103.98 2,031,440 -1.41(-1.33%)
Dec 15, 2016 103.16 106.47 102.51 105.39 1,938,637 +2.05(+1.99%)
Dec 14, 2016 103.86 105.41 102.94 103.33 1,422,663 -1.23(-1.18%)
Dec 13, 2016 105.13 105.64 103.64 104.56 1,622,744 -0.72(-0.68%)
Dec 12, 2016 106.90 107.05 102.01 105.28 1,879,162 -0.95(-0.90%)
Dec 09, 2016 106.90 107.84 105.50 106.23 1,553,062 -0.30(-0.28%)
Dec 08, 2016 107.60 108.10 104.86 106.53 1,902,422 -0.81(-0.75%)
Dec 07, 2016 105.27 107.95 105.01 107.33 1,959,037 +1.92(+1.82%)
Dec 06, 2016 102.91 105.82 102.69 105.42 1,550,291 +1.83(+1.77%)
Dec 05, 2016 103.55 104.68 103.15 103.59 1,935,687 +0.45(+0.44%)
Dec 02, 2016 102.19 103.84 101.56 103.13 2,243,481 +0.55(+0.54%)
Dec 01, 2016 99.81 103.97 99.59 102.58 3,911,646 +3.13(+3.15%)
Nov 30, 2016 96.90 100.20 96.90 99.46 3,329,900 +4.73(+4.99%)
Nov 29, 2016 93.04 95.70 92.66 94.72 1,613,287 +0.11(+0.11%)
Nov 28, 2016 95.52 96.33 93.28 94.62 1,979,022 -1.90(-1.97%)
Nov 25, 2016 95.76 96.51 95.18 96.51 663,112 +0.76(+0.79%)
Nov 23, 2016 95.76 95.76 95.76 0 +3.24(+3.50%)
Nov 22, 2016 92.85 93.05 91.75 92.52 1,403,904 +0.20(+0.21%)
Nov 21, 2016 90.49 92.61 90.22 92.32 2,082,308 +2.86(+3.20%)
Nov 18, 2016 91.22 91.28 89.28 89.46 1,473,801 -1.26(-1.39%)
Nov 17, 2016 90.49 91.36 90.01 90.72 1,200,762 +0.11(+0.12%)
Nov 16, 2016 89.52 91.67 89.29 90.61 1,980,480 -1.99(-2.15%)
Nov 15, 2016 92.37 92.64 90.07 92.60 2,096,525 -0.54(-0.58%)
Nov 14, 2016 90.40 95.02 89.79 93.14 3,772,848 +3.43(+3.83%)
Nov 11, 2016 87.50 89.74 86.73 89.71 3,002,304 +1.67(+1.90%)
Nov 10, 2016 87.58 91.28 87.01 88.04 4,887,052 +0.63(+0.72%)
Nov 09, 2016 81.54 88.60 81.35 87.41 9,900,017 +12.78(+17.12%)
Nov 08, 2016 74.17 74.99 73.21 74.63 1,846,826 -0.24(-0.32%)
Nov 07, 2016 73.17 74.91 73.02 74.86 1,740,737 +3.89(+5.47%)
Nov 04, 2016 71.19 72.54 70.38 70.98 1,813,481 -0.13(-0.18%)
Nov 03, 2016 70.14 71.83 69.58 71.11 2,378,989 +1.35(+1.93%)
Nov 02, 2016 71.42 72.16 69.42 69.76 2,417,978 -2.08(-2.89%)
Nov 01, 2016 74.65 74.82 71.08 71.83 1,975,422 -2.59(-3.48%)
Oct 31, 2016 74.36 74.71 73.67 74.42 1,384,188 +0.27(+0.36%)
Oct 28, 2016 75.11 75.46 73.63 74.16 1,403,976 -0.87(-1.15%)
Oct 27, 2016 75.34 75.52 74.17 75.02 1,381,123 +0.08(+0.10%)
Oct 26, 2016 74.68 75.56 74.08 74.94 1,864,977 -0.30(-0.39%)
Oct 25, 2016 74.95 76.21 74.36 75.24 2,000,393 -0.08(-0.10%)
Oct 24, 2016 77.36 77.36 75.10 75.32 2,205,893 -2.57(-3.30%)
Oct 21, 2016 77.02 78.49 76.76 77.88 1,815,103 +0.05(+0.06%)
Oct 20, 2016 78.69 80.17 75.78 77.83 4,339,767 +3.49(+4.70%)
Oct 19, 2016 75.40 75.59 74.21 74.34 2,873,363 -0.85(-1.13%)
Oct 18, 2016 75.60 75.96 74.82 75.19 1,798,012 +0.73(+0.98%)
Oct 17, 2016 73.68 74.78 73.09 74.46 2,240,417 +0.42(+0.57%)
Oct 14, 2016 75.14 75.64 73.82 74.04 2,740,420 -2.89(-3.76%)
Oct 13, 2016 77.83 77.86 75.91 76.93 1,568,207 -1.94(-2.46%)
Oct 12, 2016 78.31 79.24 77.88 78.87 1,091,808 +0.67(+0.86%)
Oct 11, 2016 79.95 79.95 77.65 78.20 1,364,136 -1.75(-2.19%)
Oct 10, 2016 80.06 80.89 79.37 79.95 1,338,734 +0.51(+0.64%)
Oct 07, 2016 81.47 81.47 79.10 79.44 2,121,024 -2.41(-2.94%)
Oct 06, 2016 79.32 82.19 79.32 81.85 2,613,387 +2.59(+3.26%)
Oct 05, 2016 78.67 80.21 78.33 79.26 2,089,617 +1.40(+1.79%)
Oct 04, 2016 78.84 79.56 77.54 77.86 2,002,802 +0.23(+0.29%)
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.