Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 103.95 104.31 102.66 102.96 2,660,089 -1.02(-0.98%)
Jan 30, 2017 104.69 104.69 102.84 103.99 2,919,644 -2.01(-1.89%)
Jan 27, 2017 103.64 106.80 103.40 105.99 4,036,058 +3.50(+3.42%)
Jan 26, 2017 103.12 104.13 101.17 102.49 4,224,032 -2.32(-2.22%)
Jan 25, 2017 104.47 105.07 102.66 104.81 3,954,177 +2.04(+1.99%)
Jan 24, 2017 101.39 102.95 101.39 102.77 1,929,132 +1.68(+1.66%)
Jan 23, 2017 101.31 102.29 100.59 101.09 2,811,234 +0.38(+0.37%)
Jan 20, 2017 100.32 101.14 99.81 100.71 1,927,042 +1.35(+1.36%)
Jan 19, 2017 99.85 100.77 99.06 99.36 2,086,454 -0.36(-0.36%)
Jan 18, 2017 98.57 99.76 98.01 99.72 1,913,795 +1.92(+1.96%)
Jan 17, 2017 98.90 99.15 97.23 97.80 1,676,773 -1.29(-1.30%)
Jan 13, 2017 99.09 99.09 99.09 0 +2.12(+2.19%)
Jan 12, 2017 97.48 97.48 95.74 96.97 1,111,567 -0.73(-0.75%)
Jan 11, 2017 97.42 97.71 96.60 97.70 1,419,371 +0.47(+0.48%)
Jan 10, 2017 97.68 97.70 96.62 97.24 1,470,332 -0.35(-0.36%)
Jan 09, 2017 96.64 98.47 96.63 97.59 1,606,462 +1.13(+1.17%)
Jan 06, 2017 95.81 96.71 95.09 96.46 1,342,669 +0.47(+0.49%)
Jan 05, 2017 96.38 97.51 95.98 95.99 1,823,066 -0.22(-0.22%)
Jan 04, 2017 96.46 96.91 95.84 96.20 1,447,293 +0.05(+0.06%)
Jan 03, 2017 95.63 97.32 94.83 96.15 2,161,315 +1.37(+1.45%)
Dec 30, 2016 94.78 94.78 94.78 0 -1.27(-1.33%)
Dec 29, 2016 96.35 96.38 95.36 96.05 1,356,025 -0.38(-0.39%)
Dec 28, 2016 98.52 98.92 96.38 96.43 1,222,968 -1.31(-1.34%)
Dec 27, 2016 97.30 98.20 97.07 97.74 885,431 +0.87(+0.90%)
Dec 23, 2016 96.87 96.87 96.87 0 +0.33(+0.34%)
Dec 22, 2016 95.80 96.98 95.78 96.54 1,546,662 +1.08(+1.14%)
Dec 21, 2016 95.63 96.37 95.39 95.45 1,302,718 -0.33(-0.35%)
Dec 20, 2016 96.98 96.98 95.48 95.78 1,461,891 -0.13(-0.13%)
Dec 19, 2016 95.68 97.34 95.50 95.91 2,479,506 +2.28(+2.43%)
Dec 16, 2016 95.11 95.81 93.48 93.63 2,923,900 -1.50(-1.57%)
Dec 15, 2016 93.78 95.63 93.24 95.13 1,603,564 +1.51(+1.61%)
Dec 14, 2016 93.21 94.55 92.93 93.62 1,572,041 +0.34(+0.37%)
Dec 13, 2016 93.37 94.00 92.97 93.28 1,516,116 +0.39(+0.41%)
Dec 12, 2016 92.68 93.57 92.34 92.90 1,407,813 -0.01(-0.01%)
Dec 09, 2016 95.11 95.11 92.14 92.91 2,495,717 -2.73(-2.86%)
Dec 08, 2016 94.70 96.07 94.39 95.64 1,413,666 +0.54(+0.56%)
Dec 07, 2016 91.92 95.10 91.66 95.10 3,114,614 +3.12(+3.40%)
Dec 06, 2016 92.81 92.81 90.93 91.98 2,711,764 +0.58(+0.63%)
Dec 05, 2016 90.52 91.75 89.77 91.40 3,346,945 +1.70(+1.90%)
Dec 02, 2016 88.53 90.61 88.53 89.69 3,186,614 +1.70(+1.94%)
Dec 01, 2016 94.30 94.36 87.28 87.99 7,574,110 -6.64(-7.02%)
Nov 30, 2016 95.99 96.39 94.61 94.63 2,102,486 -1.38(-1.44%)
Nov 29, 2016 95.76 96.57 95.12 96.01 2,544,314 +0.71(+0.75%)
Nov 28, 2016 95.88 96.43 95.23 95.30 2,233,304 -0.69(-0.72%)
Nov 25, 2016 95.46 96.15 94.89 95.99 884,684 +0.53(+0.55%)
Nov 23, 2016 95.46 95.46 95.46 0 +0.21(+0.22%)
Nov 22, 2016 95.40 95.83 94.67 95.24 2,217,945 +0.42(+0.44%)
Nov 21, 2016 93.64 94.87 93.41 94.83 2,393,032 +1.37(+1.46%)
Nov 18, 2016 92.33 95.73 92.06 93.46 4,156,051 +0.81(+0.88%)
Nov 17, 2016 90.67 92.69 89.90 92.65 2,060,797 +2.28(+2.53%)
Nov 16, 2016 89.94 90.41 89.33 90.36 1,447,829 +0.11(+0.12%)
Nov 15, 2016 89.18 90.56 88.51 90.26 2,236,820 +2.33(+2.65%)
Nov 14, 2016 87.29 88.29 87.03 87.93 1,982,119 +0.91(+1.05%)
Nov 11, 2016 85.52 87.15 84.88 87.02 1,897,131 +1.36(+1.58%)
Nov 10, 2016 87.59 88.76 86.12 85.66 3,033,165 -1.82(-2.08%)
Nov 09, 2016 86.39 87.68 85.94 87.48 2,200,744 -0.99(-1.12%)
Nov 08, 2016 87.93 88.94 87.39 88.47 1,684,227 +0.54(+0.62%)
Nov 07, 2016 86.11 87.99 86.10 87.93 4,097,321 +3.13(+3.69%)
Nov 04, 2016 84.21 85.84 83.62 84.79 2,494,999 -0.21(-0.25%)
Nov 03, 2016 85.57 85.63 84.74 85.01 2,625,898 -0.54(-0.64%)
Nov 02, 2016 85.57 86.25 84.61 85.55 3,188,755 -0.18(-0.21%)
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.