Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 99.87 100.58 97.79 98.58 7,142,190 -1.56(-1.56%)
Nov 29, 2016 100.00 100.67 99.67 100.14 3,480,006 +0.44(+0.45%)
Nov 28, 2016 101.68 101.68 99.40 99.70 5,545,185 -2.29(-2.24%)
Nov 25, 2016 100.91 101.98 100.82 101.98 1,624,491 +1.13(+1.12%)
Nov 23, 2016 100.85 100.85 100.85 0 -1.32(-1.29%)
Nov 22, 2016 102.24 102.37 101.03 102.17 4,738,150 -0.01(-0.01%)
Nov 21, 2016 101.06 102.24 100.98 102.18 2,748,122 +1.12(+1.11%)
Nov 18, 2016 100.94 101.37 100.61 101.06 3,395,367 +0.32(+0.32%)
Nov 17, 2016 100.70 101.52 100.06 100.75 3,210,665 +0.43(+0.43%)
Nov 16, 2016 98.80 100.31 98.80 100.31 4,735,822 +1.47(+1.48%)
Nov 15, 2016 97.79 99.34 97.79 98.85 4,803,409 +1.29(+1.32%)
Nov 14, 2016 101.30 101.37 96.80 97.55 7,366,983 -3.36(-3.33%)
Nov 11, 2016 100.18 101.33 99.98 100.91 3,421,657 +0.11(+0.11%)
Nov 10, 2016 102.88 103.34 98.82 100.80 6,826,309 -1.63(-1.59%)
Nov 09, 2016 101.19 102.67 100.18 102.42 4,950,383 +0.47(+0.46%)
Nov 08, 2016 101.99 102.69 101.79 101.95 2,969,421 -0.25(-0.25%)
Nov 07, 2016 100.87 102.27 100.82 102.20 3,180,084 +2.83(+2.84%)
Nov 04, 2016 100.22 100.73 99.38 99.38 3,179,911 -0.72(-0.72%)
Nov 03, 2016 99.85 100.76 99.84 100.10 3,242,294 -0.21(-0.21%)
Nov 02, 2016 100.58 101.28 100.31 100.31 3,657,017 -0.93(-0.91%)
Nov 01, 2016 103.21 103.32 101.07 101.24 7,336,509 -1.99(-1.92%)
Oct 31, 2016 103.59 105.07 102.69 103.22 6,033,911 +0.11(+0.11%)
Oct 28, 2016 101.33 104.01 100.90 103.11 9,624,056 +3.18(+3.19%)
Oct 27, 2016 99.53 100.60 99.53 99.93 5,282,388 +0.37(+0.37%)
Oct 26, 2016 98.92 99.79 98.89 99.56 3,479,362 +0.33(+0.33%)
Oct 25, 2016 99.58 98.66 99.23 5,048,343 -0.30(-0.30%)
Oct 24, 2016 99.49 100.23 99.31 99.53 2,659,956 +0.33(+0.33%)
Oct 21, 2016 98.51 99.35 98.34 99.20 3,129,807 +0.29(+0.29%)
Oct 20, 2016 99.15 99.70 98.72 98.91 3,053,610 -0.17(-0.18%)
Oct 19, 2016 98.19 99.20 98.03 99.09 3,426,754 +0.96(+0.98%)
Oct 18, 2016 98.17 98.50 97.48 98.12 2,720,957 +0.85(+0.87%)
Oct 17, 2016 97.38 97.67 97.05 97.27 2,048,124 -0.03(-0.03%)
Oct 14, 2016 97.52 98.58 97.24 97.30 3,401,033 +0.22(+0.23%)
Oct 13, 2016 97.18 97.89 96.24 97.08 3,791,808 -0.68(-0.70%)
Oct 12, 2016 97.96 98.30 97.47 97.77 3,595,290 +0.01(+0.01%)
Oct 11, 2016 98.90 98.99 97.25 97.76 3,538,305 -1.25(-1.27%)
Oct 10, 2016 99.06 99.70 98.91 99.01 2,463,906 +0.39(+0.39%)
Oct 07, 2016 99.40 99.82 98.36 98.62 4,380,909 -0.67(-0.67%)
Oct 06, 2016 98.77 99.51 98.40 99.29 4,018,103 +0.52(+0.53%)
Oct 05, 2016 97.73 99.03 97.73 98.77 3,906,856 +1.32(+1.36%)
Oct 04, 2016 98.23 98.40 97.27 97.45 2,993,469 -0.64(-0.65%)
Oct 03, 2016 97.61 98.56 97.47 98.08 3,834,754 +0.11(+0.11%)
Sep 30, 2016 97.02 98.42 96.93 97.98 4,342,049 +1.12(+1.15%)
Sep 29, 2016 97.79 98.50 96.84 96.86 3,125,542 -0.87(-0.89%)
Sep 28, 2016 97.65 97.79 97.07 97.73 3,769,454 +0.06(+0.06%)
Sep 27, 2016 97.24 97.86 96.81 97.67 3,678,998 +0.28(+0.29%)
Sep 26, 2016 97.06 98.03 97.00 97.39 3,603,218 -0.48(-0.49%)
Sep 23, 2016 98.12 98.29 97.48 97.87 2,866,250 -0.44(-0.45%)
Sep 22, 2016 97.78 98.42 97.73 98.31 3,521,811 +0.83(+0.85%)
Sep 21, 2016 97.05 97.53 96.24 97.49 3,377,835 +0.74(+0.77%)
Sep 20, 2016 96.51 97.16 96.28 96.74 3,998,412 +0.78(+0.81%)
Sep 19, 2016 96.22 96.65 95.71 95.97 3,175,213 +0.31(+0.32%)
Sep 16, 2016 95.36 95.97 94.93 95.66 4,672,977 -0.11(-0.11%)
Sep 15, 2016 94.90 96.10 94.78 95.76 3,626,131 +0.73(+0.77%)
Sep 14, 2016 95.64 95.92 94.71 95.03 4,570,349 -0.65(-0.68%)
Sep 13, 2016 95.65 96.33 95.29 95.69 4,915,435 -0.69(-0.72%)
Sep 12, 2016 93.90 96.58 93.86 96.38 4,429,393 +1.89(+2.00%)
Sep 09, 2016 95.39 95.97 94.49 94.49 5,669,765 -1.76(-1.83%)
Sep 08, 2016 95.74 96.91 95.69 96.25 4,783,689 +0.39(+0.41%)
Sep 07, 2016 94.82 95.89 94.60 95.86 4,360,675 +0.75(+0.79%)
Sep 06, 2016 94.16 95.22 94.05 95.11 4,029,425 +0.87(+0.92%)
Sep 02, 2016 93.77 94.24 94.24 94.24 2,671,980 +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.