Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 106.16 106.52 105.67 106.12 3,504,846 -0.11(-0.10%)
Feb 27, 2017 106.06 106.63 105.45 106.23 2,458,258 -0.41(-0.39%)
Feb 24, 2017 106.20 106.64 105.87 106.64 2,572,776 +0.25(+0.23%)
Feb 23, 2017 105.52 106.40 105.30 106.39 4,332,425 +1.25(+1.19%)
Feb 22, 2017 105.49 106.07 104.87 105.14 3,173,964 -0.69(-0.65%)
Feb 21, 2017 105.15 105.91 105.05 105.83 3,244,685 +0.71(+0.68%)
Feb 17, 2017 105.12 105.12 105.12 0 +0.11(+0.11%)
Feb 16, 2017 105.44 105.87 104.61 105.01 2,234,932 -0.35(-0.33%)
Feb 15, 2017 104.72 105.74 104.50 105.35 3,039,614 +0.75(+0.72%)
Feb 14, 2017 103.77 104.92 103.53 104.60 2,431,776 +0.58(+0.55%)
Feb 13, 2017 103.47 104.08 103.32 104.03 2,432,828 +0.97(+0.94%)
Feb 10, 2017 103.33 103.41 102.99 103.06 2,163,817 -0.03(-0.03%)
Feb 09, 2017 102.53 103.32 102.32 103.09 2,788,978 +0.56(+0.54%)
Feb 08, 2017 102.36 102.70 101.64 102.53 3,116,025 +0.12(+0.11%)
Feb 07, 2017 102.80 102.94 101.88 102.41 3,335,627 +0.01(+0.01%)
Feb 06, 2017 102.39 102.43 101.54 102.40 3,585,696 +0.01(+0.01%)
Feb 03, 2017 102.14 103.32 101.45 102.39 7,424,171 +1.38(+1.37%)
Feb 02, 2017 100.80 101.35 100.50 101.01 4,279,213 +0.13(+0.13%)
Feb 01, 2017 102.44 102.56 99.92 100.88 6,400,795 -1.28(-1.25%)
Jan 31, 2017 101.81 102.89 101.37 102.15 6,734,638 -2.85(-2.72%)
Jan 30, 2017 105.07 105.26 103.85 105.01 4,475,318 -0.52(-0.49%)
Jan 27, 2017 105.27 105.53 104.64 105.53 2,697,540 +0.44(+0.42%)
Jan 26, 2017 105.65 105.99 104.72 105.08 2,672,650 -0.78(-0.73%)
Jan 25, 2017 106.31 106.71 105.10 105.86 4,005,534 +0.26(+0.25%)
Jan 24, 2017 105.50 105.81 104.89 105.60 3,018,170 +0.28(+0.26%)
Jan 23, 2017 105.35 105.66 104.84 105.32 3,825,982 -0.32(-0.30%)
Jan 20, 2017 104.95 105.68 104.63 105.64 4,343,952 +1.37(+1.32%)
Jan 19, 2017 104.56 105.07 104.08 104.27 1,963,025 -0.12(-0.12%)
Jan 18, 2017 104.44 104.93 103.67 104.39 2,761,003 +0.25(+0.24%)
Jan 17, 2017 103.98 104.58 103.38 104.14 3,016,676 -0.29(-0.28%)
Jan 13, 2017 104.43 104.43 104.43 0 -0.01(-0.01%)
Jan 12, 2017 103.44 104.58 103.09 104.44 3,423,575 +0.86(+0.83%)
Jan 11, 2017 102.84 103.60 102.63 103.58 2,601,397 +0.47(+0.46%)
Jan 10, 2017 103.33 104.31 102.72 103.11 3,291,214 -0.22(-0.21%)
Jan 09, 2017 103.53 103.90 103.09 103.33 2,601,956 -0.20(-0.20%)
Jan 06, 2017 103.11 103.86 102.67 103.53 3,169,437 +0.74(+0.72%)
Jan 05, 2017 102.85 103.90 102.28 102.79 3,395,494 +0.79(+0.77%)
Jan 04, 2017 100.99 102.34 100.53 102.00 3,440,812 +0.96(+0.95%)
Jan 03, 2017 100.10 101.57 99.81 101.04 4,913,718 +2.05(+2.07%)
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%)
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.