Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 89.66 91.10 89.63 90.98 10,327,859 +1.38(+1.54%)
Nov 29, 2017 88.84 89.65 88.56 89.59 4,787,939 +0.56(+0.63%)
Nov 28, 2017 88.63 89.31 88.49 89.04 5,237,682 +0.66(+0.74%)
Nov 27, 2017 88.58 88.71 88.11 88.38 5,872,922 -0.70(-0.79%)
Nov 24, 2017 89.11 89.34 88.93 89.08 2,281,197 +0.46(+0.52%)
Nov 22, 2017 88.30 89.29 88.17 88.62 5,167,500 +0.57(+0.64%)
Nov 21, 2017 88.03 88.58 87.87 88.06 6,006,463 +0.34(+0.39%)
Nov 20, 2017 87.75 87.95 87.50 87.71 6,061,019 +0.01(+0.01%)
Nov 17, 2017 87.67 87.92 87.09 87.71 5,672,990 +0.11(+0.12%)
Nov 16, 2017 88.12 88.55 87.45 87.60 7,701,883 -0.61(-0.69%)
Nov 15, 2017 88.03 88.80 87.92 88.21 7,090,155 -0.36(-0.40%)
Nov 14, 2017 88.49 88.82 88.06 88.57 9,236,284 -0.23(-0.26%)
Nov 13, 2017 88.79 89.21 88.38 88.80 5,648,667 +0.04(+0.04%)
Nov 10, 2017 88.41 88.86 87.94 88.76 6,807,855 -0.05(-0.05%)
Nov 09, 2017 87.79 89.01 87.58 88.81 6,736,995 +0.43(+0.49%)
Nov 08, 2017 88.46 88.74 87.79 88.38 6,723,296 -0.43(-0.49%)
Nov 07, 2017 88.91 89.38 88.23 88.81 6,890,397 +0.15(+0.17%)
Nov 06, 2017 87.39 88.74 87.10 88.66 7,854,144 +1.55(+1.78%)
Nov 03, 2017 87.48 87.68 86.91 87.10 5,415,020 -0.26(-0.29%)
Nov 02, 2017 88.03 88.23 86.89 87.36 5,715,707 -0.43(-0.49%)
Nov 01, 2017 88.10 88.60 87.38 87.79 6,640,655 +0.01(+0.01%)
Oct 31, 2017 86.69 88.16 86.22 87.79 9,445,433 +1.14(+1.31%)
Oct 30, 2017 85.73 87.19 85.48 86.65 9,924,618 +0.64(+0.75%)
Oct 27, 2017 87.97 88.17 85.27 86.01 19,187,120 -3.71(-4.14%)
Oct 26, 2017 89.97 90.14 89.49 89.72 5,402,368 +0.00(+0.00%)
Oct 25, 2017 90.14 90.47 89.49 89.72 6,010,030 -0.60(-0.66%)
Oct 24, 2017 90.51 90.84 90.19 90.32 5,904,237 +0.23(+0.25%)
Oct 23, 2017 89.93 90.37 89.72 90.09 5,112,095 +0.22(+0.24%)
Oct 20, 2017 89.85 89.97 89.44 89.87 6,500,735 +0.33(+0.37%)
Oct 19, 2017 89.43 89.94 89.35 89.54 6,041,827 +0.04(+0.04%)
Oct 18, 2017 90.44 90.91 89.38 89.50 7,267,509 -1.57(-1.72%)
Oct 17, 2017 91.07 91.46 90.77 91.07 6,395,171 +0.07(+0.07%)
Oct 16, 2017 90.78 91.57 90.47 91.00 7,261,528 +0.73(+0.81%)
Oct 13, 2017 90.74 90.90 90.22 90.26 6,125,568 +0.02(+0.02%)
Oct 12, 2017 89.76 90.63 89.62 90.25 5,187,615 -0.14(-0.16%)
Oct 11, 2017 90.30 90.54 89.82 90.39 5,183,069 +0.40(+0.45%)
Oct 10, 2017 89.69 90.76 89.60 89.99 7,502,421 +0.83(+0.93%)
Oct 09, 2017 88.88 89.44 88.63 89.16 3,896,987 +0.52(+0.58%)
Oct 06, 2017 89.35 89.50 88.48 88.65 4,664,499 -1.17(-1.31%)
Oct 05, 2017 88.97 89.91 88.88 89.82 7,222,383 +0.76(+0.85%)
Oct 04, 2017 89.25 89.29 88.72 89.07 4,545,837 -0.18(-0.20%)
Oct 03, 2017 88.69 89.57 88.63 89.25 5,138,255 +0.30(+0.33%)
Oct 02, 2017 88.19 89.22 87.52 88.95 5,657,649 -0.05(-0.06%)
Sep 29, 2017 88.76 89.02 88.42 89.01 6,435,426 -0.09(-0.10%)
Sep 28, 2017 88.76 89.48 88.69 89.10 6,533,176 +0.13(+0.14%)
Sep 27, 2017 88.45 88.97 5,183,990 -0.05(-0.06%)
Sep 26, 2017 89.22 89.40 88.82 89.02 6,434,789 -0.36(-0.40%)
Sep 25, 2017 88.80 89.63 88.64 89.38 7,894,916 +0.53(+0.60%)
Sep 22, 2017 88.18 89.26 88.07 88.85 7,006,099 +0.62(+0.70%)
Sep 21, 2017 88.04 88.26 87.74 88.23 5,722,219 +0.08(+0.09%)
Sep 20, 2017 88.25 88.74 88.02 88.15 7,099,969 +0.02(+0.03%)
Sep 19, 2017 87.30 88.19 87.26 88.13 8,168,648 +0.87(+1.00%)
Sep 18, 2017 86.67 87.28 86.60 87.26 6,540,809 +0.42(+0.49%)
Sep 15, 2017 86.98 87.04 86.07 86.83 11,071,689 +0.14(+0.16%)
Sep 14, 2017 86.55 87.37 86.49 86.69 7,681,992 +0.20(+0.24%)
Sep 13, 2017 85.21 86.60 85.05 86.49 7,774,642 +1.28(+1.50%)
Sep 12, 2017 85.46 85.56 84.73 85.21 6,746,055 -0.02(-0.03%)
Sep 11, 2017 84.71 85.27 84.48 85.23 7,885,487 +1.32(+1.57%)
Sep 08, 2017 84.53 84.65 83.73 83.92 5,324,281 -0.77(-0.91%)
Sep 07, 2017 84.98 85.48 84.35 84.69 7,838,702 +0.01(+0.01%)
Sep 06, 2017 83.32 85.01 83.17 84.68 11,322,435 +1.78(+2.15%)
Sep 05, 2017 82.84 83.52 82.34 82.90 7,280,929 +0.52(+0.63%)
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.