Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 105.28 105.50 103.85 104.69 4,796,114 -0.70(-0.66%)
Jan 30, 2017 104.49 105.40 104.20 105.39 3,571,243 +0.61(+0.58%)
Jan 27, 2017 104.99 105.39 103.63 104.78 4,378,026 +0.40(+0.38%)
Jan 26, 2017 104.39 104.50 103.77 104.38 6,983,404 +0.08(+0.08%)
Jan 25, 2017 104.65 104.99 104.16 104.31 4,849,937 -0.07(-0.07%)
Jan 24, 2017 104.09 104.48 103.77 104.38 2,883,475 +0.49(+0.47%)
Jan 23, 2017 104.31 104.63 103.51 103.89 2,568,983 -0.36(-0.35%)
Jan 20, 2017 104.80 104.80 103.63 104.25 3,326,234 -0.08(-0.08%)
Jan 19, 2017 104.70 105.08 103.80 104.33 2,727,232 -0.13(-0.13%)
Jan 18, 2017 103.99 104.68 103.71 104.46 2,606,011 +0.73(+0.71%)
Jan 17, 2017 103.90 104.48 103.53 103.73 3,798,336 -0.74(-0.71%)
Jan 13, 2017 104.47 104.47 104.47 0 +0.39(+0.37%)
Jan 12, 2017 104.42 104.42 103.22 104.08 3,573,000 -0.34(-0.32%)
Jan 11, 2017 104.00 104.52 103.64 104.42 3,262,818 +0.14(+0.14%)
Jan 10, 2017 103.82 104.80 103.42 104.28 4,240,984 +0.27(+0.25%)
Jan 09, 2017 104.65 104.76 104.01 104.01 4,365,912 -0.87(-0.83%)
Jan 06, 2017 103.47 105.03 103.09 104.88 4,083,994 +1.57(+1.52%)
Jan 05, 2017 103.11 103.93 102.84 103.31 2,996,091 +0.23(+0.22%)
Jan 04, 2017 103.21 103.50 102.67 103.08 3,324,483 +0.28(+0.28%)
Jan 03, 2017 103.20 103.44 102.25 102.80 3,419,165 +0.29(+0.28%)
Dec 30, 2016 102.51 102.51 102.51 0 -0.13(-0.13%)
Dec 29, 2016 102.75 103.15 102.46 102.64 1,884,305 +0.22(+0.22%)
Dec 28, 2016 103.69 103.85 102.38 102.42 2,937,734 -1.13(-1.09%)
Dec 27, 2016 103.53 104.01 103.35 103.55 1,296,212 +0.04(+0.03%)
Dec 23, 2016 103.52 103.52 103.52 0 +0.06(+0.06%)
Dec 22, 2016 103.83 103.97 103.18 103.45 3,663,213 -0.25(-0.24%)
Dec 21, 2016 104.04 104.32 103.46 103.70 3,108,996 -0.45(-0.43%)
Dec 20, 2016 103.92 104.49 103.79 104.15 3,074,047 +0.37(+0.36%)
Dec 19, 2016 103.53 104.46 103.35 103.78 4,064,056 +0.81(+0.78%)
Dec 16, 2016 100.55 104.04 100.52 102.98 8,627,930 +0.04(+0.03%)
Dec 15, 2016 102.92 103.96 102.77 102.94 4,502,993 -0.15(-0.15%)
Dec 14, 2016 104.27 104.93 102.89 103.09 4,695,299 -1.40(-1.34%)
Dec 13, 2016 104.08 104.77 103.79 104.49 4,747,729 +0.60(+0.58%)
Dec 12, 2016 103.00 103.89 102.36 103.89 6,439,780 +1.04(+1.02%)
Dec 09, 2016 101.90 103.02 101.78 102.84 3,294,766 +0.51(+0.50%)
Dec 08, 2016 102.94 103.65 101.61 102.33 5,890,306 -0.76(-0.74%)
Dec 07, 2016 100.31 103.36 99.82 103.09 8,427,229 +3.04(+3.04%)
Dec 06, 2016 100.29 100.57 99.69 100.05 2,876,859 +0.17(+0.17%)
Dec 05, 2016 99.90 100.69 99.73 99.88 3,420,136 +0.38(+0.38%)
Dec 02, 2016 100.84 100.87 99.25 99.50 3,997,446 -1.08(-1.07%)
Dec 01, 2016 100.20 100.92 99.82 100.58 4,303,091 -0.24(-0.24%)
Nov 30, 2016 100.63 101.53 100.23 100.82 6,664,280 +0.53(+0.53%)
Nov 29, 2016 100.39 101.31 100.24 100.29 3,768,428 -0.45(-0.45%)
Nov 28, 2016 101.01 101.04 100.29 100.74 2,955,612 -0.28(-0.28%)
Nov 25, 2016 100.80 101.19 100.45 101.02 939,466 +0.30(+0.30%)
Nov 23, 2016 100.72 100.72 100.72 0 +1.16(+1.16%)
Nov 22, 2016 99.57 99.77 99.19 99.56 2,432,710 +0.27(+0.28%)
Nov 21, 2016 99.31 99.53 98.91 99.29 2,851,654 +0.11(+0.11%)
Nov 18, 2016 99.97 99.99 99.01 99.18 3,253,848 -0.89(-0.89%)
Nov 17, 2016 99.62 100.33 99.49 100.08 2,480,696 +0.73(+0.74%)
Nov 16, 2016 99.52 99.84 98.99 99.34 2,794,277 -0.16(-0.16%)
Nov 15, 2016 99.45 99.79 98.60 99.50 3,170,221 +0.07(+0.07%)
Nov 14, 2016 99.94 100.59 99.26 99.43 3,043,210 -0.18(-0.19%)
Nov 11, 2016 99.50 99.85 99.17 99.62 3,746,676 +0.05(+0.05%)
Nov 10, 2016 99.50 100.72 99.24 99.57 7,447,285 +0.73(+0.74%)
Nov 09, 2016 97.68 99.52 96.52 98.84 5,192,441 +1.53(+1.57%)
Nov 08, 2016 97.64 98.09 97.21 97.31 3,731,004 -0.55(-0.57%)
Nov 07, 2016 96.61 97.94 96.28 97.86 5,308,632 +2.64(+2.77%)
Nov 04, 2016 95.42 96.06 95.01 95.22 3,569,978 -0.09(-0.09%)
Nov 03, 2016 95.66 95.72 95.01 95.31 4,253,513 -0.10(-0.10%)
Nov 02, 2016 96.22 96.22 95.01 95.41 5,274,333 -0.61(-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.