Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 99.27 99.98 97.20 97.98 7,185,432 -1.55(-1.56%)
Nov 29, 2016 99.40 100.06 99.07 99.54 3,501,076 +0.44(+0.45%)
Nov 28, 2016 101.07 101.07 98.80 99.10 5,578,758 -2.27(-2.24%)
Nov 25, 2016 100.30 101.37 100.22 101.37 1,634,326 +1.12(+1.12%)
Nov 23, 2016 100.25 100.25 100.25 0 -1.31(-1.29%)
Nov 22, 2016 101.63 101.75 100.42 101.56 4,766,836 -0.01(-0.01%)
Nov 21, 2016 100.46 101.63 100.37 101.57 2,764,761 +1.11(+1.11%)
Nov 18, 2016 100.33 100.76 100.00 100.46 3,415,924 +0.32(+0.32%)
Nov 17, 2016 100.09 100.91 99.46 100.14 3,230,104 +0.43(+0.43%)
Nov 16, 2016 98.20 99.71 98.20 99.71 4,764,495 +1.46(+1.48%)
Nov 15, 2016 97.20 98.74 97.20 98.25 4,832,490 +1.28(+1.32%)
Nov 14, 2016 100.69 100.76 96.22 96.97 7,411,585 -3.34(-3.33%)
Nov 11, 2016 99.57 100.72 99.38 100.30 3,442,374 +0.11(+0.11%)
Nov 10, 2016 102.26 102.72 98.22 100.19 6,867,639 -1.62(-1.59%)
Nov 09, 2016 100.58 102.06 99.57 101.81 4,980,355 +0.47(+0.46%)
Nov 08, 2016 101.38 102.08 101.18 101.34 2,987,399 -0.25(-0.25%)
Nov 07, 2016 100.27 101.66 100.22 101.59 3,199,337 +2.81(+2.84%)
Nov 04, 2016 99.61 100.12 98.78 98.78 3,199,163 -0.72(-0.72%)
Nov 03, 2016 99.25 100.15 99.24 99.50 3,261,924 -0.21(-0.21%)
Nov 02, 2016 99.98 100.67 99.71 99.71 3,679,158 -0.92(-0.91%)
Nov 01, 2016 102.58 102.70 100.47 100.63 7,380,927 -1.97(-1.92%)
Oct 31, 2016 102.97 104.44 102.08 102.60 6,070,442 +0.11(+0.11%)
Oct 28, 2016 100.72 103.38 100.29 102.49 9,682,324 +3.16(+3.19%)
Oct 27, 2016 98.93 100.00 98.93 99.33 5,314,370 +0.36(+0.37%)
Oct 26, 2016 98.33 99.19 98.30 98.96 3,500,427 +0.33(+0.33%)
Oct 25, 2016 98.98 98.07 98.63 5,078,908 -0.30(-0.30%)
Oct 24, 2016 98.89 99.63 98.71 98.93 2,676,061 +0.33(+0.33%)
Oct 21, 2016 97.92 98.75 97.75 98.61 3,148,756 +0.29(+0.29%)
Oct 20, 2016 98.55 99.10 98.13 98.32 3,072,098 -0.17(-0.18%)
Oct 19, 2016 97.60 98.61 97.44 98.49 3,447,501 +0.96(+0.98%)
Oct 18, 2016 97.58 97.91 96.89 97.53 2,737,431 +0.84(+0.87%)
Oct 17, 2016 96.79 97.08 96.47 96.69 2,060,524 -0.03(-0.03%)
Oct 14, 2016 96.93 97.98 96.65 96.72 3,421,624 +0.22(+0.23%)
Oct 13, 2016 96.59 97.30 95.66 96.50 3,814,765 -0.68(-0.70%)
Oct 12, 2016 97.37 97.70 96.88 97.18 3,617,058 +0.01(+0.01%)
Oct 11, 2016 98.31 98.40 96.66 97.17 3,559,727 -1.25(-1.27%)
Oct 10, 2016 98.46 99.10 98.32 98.41 2,478,823 +0.38(+0.39%)
Oct 07, 2016 98.80 99.22 97.77 98.03 4,407,432 -0.66(-0.67%)
Oct 06, 2016 98.17 98.91 97.81 98.69 4,042,430 +0.52(+0.53%)
Oct 05, 2016 97.14 98.43 97.14 98.17 3,930,509 +1.31(+1.36%)
Oct 04, 2016 97.64 97.81 96.69 96.86 3,011,593 -0.63(-0.65%)
Oct 03, 2016 97.02 97.97 96.88 97.49 3,857,972 +0.11(+0.11%)
Sep 30, 2016 96.44 97.83 96.34 97.39 4,368,339 +1.11(+1.15%)
Sep 29, 2016 97.21 97.90 96.26 96.28 3,144,466 -0.86(-0.89%)
Sep 28, 2016 97.06 97.21 96.49 97.14 3,792,277 +0.06(+0.06%)
Sep 27, 2016 96.65 97.27 96.23 97.08 3,701,273 +0.28(+0.29%)
Sep 26, 2016 96.48 97.44 96.41 96.80 3,625,034 -0.48(-0.49%)
Sep 23, 2016 97.53 97.70 96.89 97.28 2,883,604 -0.44(-0.45%)
Sep 22, 2016 97.20 97.83 97.14 97.72 3,543,134 +0.82(+0.85%)
Sep 21, 2016 96.47 96.95 95.67 96.90 3,398,287 +0.74(+0.77%)
Sep 20, 2016 95.93 96.57 95.70 96.16 4,022,621 +0.78(+0.81%)
Sep 19, 2016 95.65 96.07 95.14 95.39 3,194,438 +0.31(+0.32%)
Sep 16, 2016 94.78 95.40 94.35 95.08 4,701,270 -0.11(-0.11%)
Sep 15, 2016 94.33 95.52 94.21 95.19 3,648,086 +0.73(+0.77%)
Sep 14, 2016 95.06 95.34 94.14 94.46 4,598,020 -0.65(-0.68%)
Sep 13, 2016 95.07 95.75 94.72 95.11 4,945,196 -0.69(-0.72%)
Sep 12, 2016 93.34 96.00 93.29 95.80 4,456,212 +1.88(+2.00%)
Sep 09, 2016 94.81 95.39 93.92 93.92 5,704,093 -1.75(-1.83%)
Sep 08, 2016 95.17 96.33 95.11 95.67 4,812,653 +0.39(+0.41%)
Sep 07, 2016 94.25 95.31 94.03 95.28 4,387,078 +0.75(+0.79%)
Sep 06, 2016 93.60 94.65 93.48 94.54 4,053,822 +0.86(+0.92%)
Sep 02, 2016 93.21 93.67 93.67 93.67 2,688,158 +0.26(+0.28%)
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.