Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 111.78 111.98 108.62 108.78 7,208,457 +1.05(+0.97%)
Apr 27, 2017 108.12 108.26 107.36 107.74 4,140,919 -0.18(-0.17%)
Apr 26, 2017 107.30 108.53 107.12 107.92 5,654,961 +0.66(+0.62%)
Apr 25, 2017 107.80 108.95 106.75 107.26 7,797,145 -0.41(-0.38%)
Apr 24, 2017 106.47 108.45 106.47 107.66 6,800,404 +2.25(+2.13%)
Apr 21, 2017 105.42 106.43 104.60 105.42 7,572,966 +2.75(+2.67%)
Apr 20, 2017 102.40 103.36 102.06 102.67 4,795,199 +0.85(+0.84%)
Apr 19, 2017 102.69 102.69 101.73 101.81 2,217,963 -0.28(-0.28%)
Apr 18, 2017 102.20 102.60 101.77 102.10 2,008,566 -0.29(-0.28%)
Apr 17, 2017 102.03 102.39 101.53 102.39 2,239,150 +0.77(+0.76%)
Apr 13, 2017 101.97 102.43 101.61 101.62 2,022,505 -0.54(-0.53%)
Apr 12, 2017 103.41 103.49 102.02 102.16 3,279,657 -1.15(-1.12%)
Apr 11, 2017 103.22 103.52 102.54 103.31 2,299,225 +0.07(+0.06%)
Apr 10, 2017 103.08 103.83 103.05 103.24 2,734,213 +0.16(+0.15%)
Apr 07, 2017 102.83 103.25 102.52 103.08 2,246,793 +0.37(+0.36%)
Apr 06, 2017 102.64 103.13 102.31 102.72 2,503,419 +0.22(+0.21%)
Apr 05, 2017 103.30 103.79 102.44 102.50 3,117,042 -0.51(-0.49%)
Apr 04, 2017 103.25 103.47 102.73 103.01 2,143,031 -0.12(-0.12%)
Apr 03, 2017 103.47 103.88 102.27 103.13 3,502,453 -0.45(-0.43%)
Mar 31, 2017 103.78 104.15 103.44 103.58 3,217,060 -0.45(-0.43%)
Mar 30, 2017 103.80 104.29 103.68 104.03 2,147,129 +0.09(+0.09%)
Mar 29, 2017 103.66 104.09 103.50 103.94 1,858,132 +0.02(+0.02%)
Mar 28, 2017 103.03 104.35 102.48 103.92 2,379,498 +0.65(+0.63%)
Mar 27, 2017 102.67 103.55 102.07 103.28 4,012,375 -0.22(-0.22%)
Mar 24, 2017 104.18 104.54 103.09 103.50 2,679,088 -0.62(-0.60%)
Mar 23, 2017 104.19 104.50 103.80 104.12 2,134,165 +0.02(+0.02%)
Mar 22, 2017 104.41 104.47 103.30 104.10 2,533,562 -0.13(-0.13%)
Mar 21, 2017 105.40 105.60 104.03 104.24 2,850,098 -0.70(-0.66%)
Mar 20, 2017 105.35 105.49 104.78 104.93 2,448,159 -0.55(-0.52%)
Mar 17, 2017 105.22 105.61 104.77 105.48 4,628,916 +0.66(+0.63%)
Mar 16, 2017 105.75 105.75 104.70 104.82 3,306,446 -0.51(-0.48%)
Mar 15, 2017 104.79 105.78 104.52 105.32 4,341,410 +1.04(+1.00%)
Mar 14, 2017 103.72 105.01 102.96 104.28 2,384,540 -0.85(-0.80%)
Mar 13, 2017 105.45 105.64 104.92 105.12 3,758,964 -0.26(-0.24%)
Mar 10, 2017 105.45 105.65 104.92 105.38 3,238,654 +0.71(+0.67%)
Mar 09, 2017 104.97 105.54 104.30 104.68 2,989,078 -0.33(-0.32%)
Mar 08, 2017 104.86 105.52 104.53 105.01 3,761,386 +0.27(+0.26%)
Mar 07, 2017 104.49 104.86 104.17 104.73 2,474,755 +0.15(+0.14%)
Mar 06, 2017 103.78 104.98 103.71 104.58 3,644,249 -0.11(-0.10%)
Mar 03, 2017 104.76 105.04 104.28 104.69 2,354,889 -0.10(-0.10%)
Mar 02, 2017 105.15 105.64 104.37 104.79 3,634,914 -0.76(-0.72%)
Mar 01, 2017 103.99 105.69 103.99 105.56 4,785,748 +2.28(+2.21%)
Feb 28, 2017 103.69 104.29 103.07 103.28 3,499,421 -0.32(-0.31%)
Feb 27, 2017 103.36 103.77 103.06 103.60 4,926,500 -0.12(-0.11%)
Feb 24, 2017 103.06 103.71 102.55 103.71 3,042,873 +0.17(+0.17%)
Feb 23, 2017 103.69 104.04 102.90 103.54 3,607,174 -0.18(-0.18%)
Feb 22, 2017 102.87 103.75 102.46 103.72 3,858,925 +0.83(+0.80%)
Feb 21, 2017 102.97 103.14 102.48 102.90 2,871,446 +0.12(+0.12%)
Feb 17, 2017 102.77 102.77 102.77 0 +0.33(+0.32%)
Feb 16, 2017 102.56 102.67 101.73 102.44 5,222,276 -0.10(-0.10%)
Feb 15, 2017 101.78 102.70 101.63 102.54 3,903,164 +0.54(+0.53%)
Feb 14, 2017 101.90 102.28 101.60 102.00 3,770,912 +0.00(+0.00%)
Feb 13, 2017 100.85 102.16 100.74 102.00 5,363,672 +1.46(+1.45%)
Feb 10, 2017 99.66 100.66 99.62 100.54 4,351,433 +0.98(+0.99%)
Feb 09, 2017 98.79 99.81 98.71 99.56 2,647,894 +0.77(+0.78%)
Feb 08, 2017 98.70 99.01 98.44 98.79 2,210,800 +0.01(+0.01%)
Feb 07, 2017 98.75 99.14 98.53 98.78 3,089,173 +0.31(+0.32%)
Feb 06, 2017 98.21 98.67 98.07 98.47 3,643,242 +0.12(+0.13%)
Feb 03, 2017 97.79 98.48 97.29 98.34 3,466,785 +0.99(+1.02%)
Feb 02, 2017 97.01 97.47 96.64 97.35 2,683,123 -0.01(-0.01%)
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.