Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.99 98.99 98.99 0 -0.50(-0.50%)
Dec 29, 2016 99.53 100.06 99.17 99.49 2,981,619 +0.09(+0.09%)
Dec 28, 2016 100.38 100.46 99.27 99.40 2,662,131 -1.07(-1.07%)
Dec 27, 2016 100.57 101.28 100.38 100.48 2,252,362 +0.09(+0.09%)
Dec 23, 2016 100.39 100.39 100.39 0 +0.38(+0.38%)
Dec 22, 2016 100.12 100.44 98.90 100.01 2,570,625 +0.13(+0.13%)
Dec 21, 2016 100.17 100.64 99.61 99.87 2,036,728 -0.35(-0.35%)
Dec 20, 2016 99.76 100.25 98.89 100.23 2,455,714 +0.96(+0.97%)
Dec 19, 2016 99.42 99.90 99.18 99.27 3,109,233 +0.11(+0.11%)
Dec 16, 2016 100.50 100.50 98.80 99.16 4,860,246 -0.88(-0.88%)
Dec 15, 2016 100.12 101.35 99.71 100.04 3,936,956 +1.03(+1.04%)
Dec 14, 2016 98.66 100.51 98.66 99.02 3,667,065 -0.04(-0.04%)
Dec 13, 2016 99.30 100.28 98.69 99.06 4,411,312 +0.04(+0.04%)
Dec 12, 2016 100.03 100.09 98.90 99.02 3,991,343 -1.08(-1.08%)
Dec 09, 2016 100.48 100.76 99.71 100.10 2,650,388 -0.39(-0.39%)
Dec 08, 2016 100.84 101.14 99.57 100.50 3,154,887 -0.41(-0.41%)
Dec 07, 2016 98.77 101.21 98.39 100.91 5,656,408 +3.12(+3.19%)
Dec 06, 2016 99.54 99.69 97.60 97.79 5,189,309 -1.49(-1.50%)
Dec 05, 2016 97.67 99.39 97.60 99.28 5,661,710 +2.35(+2.42%)
Dec 02, 2016 96.11 96.96 95.70 96.93 4,152,467 +0.88(+0.92%)
Dec 01, 2016 98.11 98.35 95.40 96.05 5,686,745 -1.94(-1.98%)
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%)
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.