Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 109.03 109.57 108.85 108.88 2,590,266 -0.19(-0.18%)
Mar 30, 2017 108.43 109.11 108.01 109.08 2,097,039 +0.59(+0.54%)
Mar 29, 2017 108.46 108.74 107.96 108.49 1,842,609 -0.40(-0.36%)
Mar 28, 2017 108.24 109.15 107.92 108.88 3,084,501 +0.51(+0.47%)
Mar 27, 2017 107.17 108.72 106.81 108.37 2,813,935 -0.04(-0.04%)
Mar 24, 2017 108.40 108.88 108.11 108.41 3,328,060 +0.37(+0.34%)
Mar 23, 2017 107.76 108.86 107.72 108.04 3,209,361 +0.14(+0.13%)
Mar 22, 2017 107.45 108.34 107.26 107.90 2,661,099 +0.72(+0.67%)
Mar 21, 2017 108.83 109.17 106.91 107.18 3,856,995 -1.65(-1.51%)
Mar 20, 2017 109.22 109.39 108.28 108.83 2,515,637 -0.41(-0.37%)
Mar 17, 2017 109.25 109.88 109.16 109.23 4,254,926 +0.16(+0.14%)
Mar 16, 2017 108.53 109.37 108.03 109.08 2,836,916 +0.63(+0.58%)
Mar 15, 2017 107.52 108.83 106.97 108.45 3,414,402 +1.48(+1.39%)
Mar 14, 2017 107.78 107.92 106.62 106.97 2,986,664 -1.01(-0.93%)
Mar 13, 2017 107.74 108.23 107.59 107.97 3,225,848 +0.31(+0.29%)
Mar 10, 2017 107.90 107.99 107.08 107.66 2,825,477 +0.41(+0.38%)
Mar 09, 2017 107.54 107.82 107.12 107.26 3,300,615 -0.18(-0.17%)
Mar 08, 2017 107.74 107.90 107.26 107.44 2,433,022 +0.02(+0.02%)
Mar 07, 2017 107.82 108.14 107.21 107.42 2,555,754 -0.39(-0.36%)
Mar 06, 2017 107.60 108.22 107.47 107.81 2,247,482 -0.37(-0.34%)
Mar 03, 2017 107.74 108.27 107.42 108.18 3,035,109 +0.40(+0.37%)
Mar 02, 2017 108.62 108.71 107.75 107.78 2,779,727 -0.95(-0.87%)
Mar 01, 2017 107.87 109.32 107.25 108.73 3,324,600 +1.79(+1.67%)
Feb 28, 2017 106.98 107.33 106.48 106.94 3,478,109 -0.11(-0.10%)
Feb 27, 2017 106.88 107.45 106.26 107.04 2,439,505 -0.42(-0.39%)
Feb 24, 2017 107.02 107.46 106.69 107.46 2,553,149 +0.25(+0.24%)
Feb 23, 2017 106.33 107.22 106.11 107.21 4,299,375 +1.26(+1.19%)
Feb 22, 2017 106.30 106.89 105.68 105.95 3,149,751 -0.70(-0.65%)
Feb 21, 2017 105.96 106.72 105.85 106.65 3,219,933 +0.72(+0.68%)
Feb 17, 2017 105.93 105.93 105.93 0 +0.12(+0.11%)
Feb 16, 2017 106.25 106.69 105.41 105.81 2,217,883 -0.35(-0.33%)
Feb 15, 2017 105.52 106.55 105.30 106.16 3,016,426 +0.75(+0.72%)
Feb 14, 2017 104.57 105.73 104.32 105.41 2,413,225 +0.58(+0.55%)
Feb 13, 2017 104.27 104.88 104.11 104.83 2,414,269 +0.98(+0.94%)
Feb 10, 2017 104.12 104.21 103.78 103.85 2,147,310 -0.03(-0.03%)
Feb 09, 2017 103.32 104.11 103.10 103.88 2,767,702 +0.56(+0.54%)
Feb 08, 2017 103.15 103.49 102.43 103.32 3,092,254 +0.12(+0.11%)
Feb 07, 2017 103.59 103.73 102.66 103.20 3,310,181 +0.01(+0.01%)
Feb 06, 2017 103.18 103.22 102.32 103.19 3,558,342 +0.01(+0.01%)
Feb 03, 2017 102.92 104.11 102.23 103.18 7,367,535 +1.39(+1.37%)
Feb 02, 2017 101.57 102.13 101.27 101.79 4,246,569 +0.14(+0.13%)
Feb 01, 2017 103.23 103.35 100.69 101.65 6,351,966 -1.29(-1.25%)
Jan 31, 2017 102.59 103.69 102.14 102.94 6,683,262 -2.88(-2.72%)
Jan 30, 2017 105.88 106.07 104.65 105.81 4,441,177 -0.52(-0.49%)
Jan 27, 2017 106.08 106.34 105.45 106.34 2,676,961 +0.45(+0.42%)
Jan 26, 2017 106.46 106.80 105.52 105.89 2,652,262 -0.78(-0.73%)
Jan 25, 2017 107.13 107.53 105.91 106.68 3,974,978 +0.26(+0.25%)
Jan 24, 2017 106.31 106.62 105.70 106.42 2,995,145 +0.28(+0.26%)
Jan 23, 2017 106.16 106.47 105.65 106.13 3,796,795 -0.32(-0.30%)
Jan 20, 2017 105.76 106.49 105.44 106.45 4,310,814 +1.38(+1.32%)
Jan 19, 2017 105.37 105.88 104.88 105.07 1,948,050 -0.13(-0.12%)
Jan 18, 2017 105.24 105.74 104.47 105.19 2,739,941 +0.25(+0.24%)
Jan 17, 2017 104.78 105.39 104.18 104.94 2,993,663 -0.29(-0.28%)
Jan 13, 2017 105.23 105.23 105.23 0 -0.01(-0.01%)
Jan 12, 2017 104.24 105.39 103.89 105.24 3,397,458 +0.87(+0.83%)
Jan 11, 2017 103.63 104.40 103.42 104.37 2,581,552 +0.47(+0.46%)
Jan 10, 2017 104.12 105.11 103.51 103.90 3,266,106 -0.22(-0.21%)
Jan 09, 2017 104.32 104.70 103.89 104.12 2,582,106 -0.20(-0.19%)
Jan 06, 2017 103.90 104.66 103.46 104.32 3,145,259 +0.74(+0.72%)
Jan 05, 2017 103.64 104.70 103.06 103.58 3,369,592 +0.79(+0.77%)
Jan 04, 2017 101.77 103.13 101.31 102.78 3,414,564 +0.97(+0.95%)
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.