Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 103.25 103.25 103.25 0 -0.52(-0.50%)
Dec 29, 2016 103.81 104.37 103.44 103.77 2,858,590 +0.09(+0.09%)
Dec 28, 2016 104.70 104.78 103.54 103.68 2,552,285 -1.12(-1.07%)
Dec 27, 2016 104.90 105.64 104.70 104.80 2,159,424 +0.09(+0.09%)
Dec 23, 2016 104.71 104.71 104.71 0 +0.40(+0.38%)
Dec 22, 2016 104.43 104.76 103.16 104.31 2,464,555 +0.14(+0.13%)
Dec 21, 2016 104.48 104.97 103.90 104.17 1,952,688 -0.37(-0.35%)
Dec 20, 2016 104.05 104.56 103.14 104.54 2,354,385 +1.00(+0.97%)
Dec 19, 2016 103.70 104.20 103.45 103.54 2,980,939 +0.11(+0.11%)
Dec 16, 2016 104.82 104.82 103.05 103.43 4,659,700 -0.92(-0.88%)
Dec 15, 2016 104.43 105.71 104.00 104.35 3,774,508 +1.07(+1.04%)
Dec 14, 2016 102.91 104.84 102.91 103.28 3,515,753 -0.04(-0.04%)
Dec 13, 2016 103.57 104.60 102.94 103.32 4,229,290 +0.04(+0.04%)
Dec 12, 2016 104.34 104.40 103.16 103.28 3,826,651 -1.13(-1.08%)
Dec 09, 2016 104.81 105.10 104.00 104.41 2,541,027 -0.41(-0.39%)
Dec 08, 2016 105.18 105.49 103.86 104.82 3,024,709 -0.43(-0.41%)
Dec 07, 2016 103.02 105.57 102.62 105.25 5,423,011 +3.25(+3.19%)
Dec 06, 2016 103.82 103.98 101.80 102.00 4,975,185 -1.55(-1.50%)
Dec 05, 2016 101.87 103.67 101.80 103.55 5,428,094 +2.45(+2.42%)
Dec 02, 2016 100.25 101.14 99.82 101.10 3,981,126 +0.92(+0.92%)
Dec 01, 2016 102.33 102.58 99.51 100.18 5,452,096 -2.02(-1.98%)
Nov 30, 2016 103.54 104.28 101.38 102.20 6,888,943 -1.62(-1.56%)
Nov 29, 2016 103.68 104.37 103.33 103.82 3,356,613 +0.46(+0.45%)
Nov 28, 2016 105.42 105.42 103.05 103.36 5,348,565 -2.37(-2.24%)
Nov 25, 2016 104.62 105.73 104.53 105.73 1,566,890 +1.17(+1.12%)
Nov 23, 2016 104.56 104.56 104.56 0 -1.37(-1.29%)
Nov 22, 2016 106.00 106.13 104.74 105.93 4,570,145 -0.01(-0.01%)
Nov 21, 2016 104.78 106.00 104.69 105.94 2,650,680 +1.16(+1.11%)
Nov 18, 2016 104.65 105.10 104.31 104.78 3,274,975 +0.33(+0.32%)
Nov 17, 2016 104.40 105.25 103.74 104.45 3,096,822 +0.45(+0.43%)
Nov 16, 2016 102.43 104.00 102.43 104.00 4,567,900 +1.52(+1.48%)
Nov 15, 2016 101.38 102.99 101.38 102.48 4,633,090 +1.34(+1.32%)
Nov 14, 2016 105.02 105.10 100.36 101.14 7,105,765 -3.48(-3.33%)
Nov 11, 2016 103.86 105.06 103.66 104.62 3,300,333 +0.12(+0.11%)
Nov 10, 2016 106.66 107.14 102.45 104.50 6,584,263 -1.69(-1.59%)
Nov 09, 2016 104.91 106.45 103.86 106.19 4,774,853 +0.49(+0.46%)
Nov 08, 2016 105.74 106.47 105.53 105.70 2,864,132 -0.26(-0.25%)
Nov 07, 2016 104.58 106.03 104.53 105.96 3,067,325 +2.93(+2.84%)
Nov 04, 2016 103.90 104.43 103.03 103.03 3,067,158 -0.75(-0.72%)
Nov 03, 2016 103.52 104.46 103.51 103.78 3,127,329 -0.22(-0.21%)
Nov 02, 2016 104.28 105.00 104.00 104.00 3,527,347 -0.96(-0.91%)
Nov 01, 2016 107.00 107.12 104.79 104.96 7,076,372 -2.06(-1.92%)
Oct 31, 2016 107.40 108.93 106.47 107.02 5,819,961 +0.12(+0.11%)
Oct 28, 2016 105.05 107.83 104.61 106.90 9,282,807 +3.30(+3.19%)
Oct 27, 2016 103.19 104.30 103.19 103.60 5,095,086 +0.38(+0.37%)
Oct 26, 2016 102.56 103.46 102.53 103.22 3,355,991 +0.34(+0.33%)
Oct 25, 2016 103.24 102.29 102.88 4,869,340 -0.31(-0.30%)
Oct 24, 2016 103.15 103.92 102.96 103.19 2,565,640 +0.34(+0.33%)
Oct 21, 2016 102.13 103.00 101.96 102.85 3,018,831 +0.30(+0.29%)
Oct 20, 2016 102.79 103.37 102.35 102.55 2,945,336 -0.18(-0.18%)
Oct 19, 2016 101.80 102.85 101.63 102.73 3,305,249 +1.00(+0.98%)
Oct 18, 2016 101.78 102.12 101.06 101.73 2,624,478 +0.88(+0.87%)
Oct 17, 2016 100.96 101.26 100.62 100.85 1,975,502 -0.03(-0.03%)
Oct 14, 2016 101.10 102.20 100.81 100.88 3,280,440 +0.23(+0.23%)
Oct 13, 2016 100.75 101.49 99.78 100.65 3,657,359 -0.71(-0.70%)
Oct 12, 2016 101.56 101.91 101.05 101.36 3,467,809 +0.01(+0.01%)
Oct 11, 2016 102.54 102.63 100.82 101.35 3,412,844 -1.30(-1.27%)
Oct 10, 2016 102.70 103.37 102.55 102.65 2,376,541 +0.40(+0.39%)
Oct 07, 2016 103.05 103.49 101.98 102.25 4,225,571 -0.69(-0.67%)
Oct 06, 2016 102.40 103.17 102.02 102.94 3,875,630 +0.54(+0.53%)
Oct 05, 2016 101.32 102.67 101.32 102.40 3,768,327 +1.18(+1.17%)
Oct 04, 2016 102.03 102.21 101.04 101.22 2,881,907 -0.66(-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.