Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 104.30 104.54 103.82 103.95 2,893,089 -0.11(-0.11%)
Nov 27, 2015 103.66 104.40 103.43 104.06 1,144,656 +0.43(+0.41%)
Nov 25, 2015 103.48 103.63 103.63 103.63 3,725,100 +0.46(+0.45%)
Nov 24, 2015 103.30 103.80 102.09 103.17 5,749,398 -1.42(-1.36%)
Nov 23, 2015 105.56 105.93 103.84 104.59 3,134,552 -1.04(-0.98%)
Nov 20, 2015 105.39 106.14 105.35 105.63 2,562,006 +0.59(+0.56%)
Nov 19, 2015 104.26 105.18 104.07 105.04 3,408,742 +0.98(+0.94%)
Nov 18, 2015 102.62 104.15 102.42 104.06 2,562,642 +1.77(+1.73%)
Nov 17, 2015 103.18 103.18 101.94 102.29 2,423,980 -0.67(-0.65%)
Nov 16, 2015 101.08 102.99 100.96 102.96 2,297,949 +1.88(+1.86%)
Nov 13, 2015 101.75 102.51 100.79 101.08 2,446,173 -0.89(-0.87%)
Nov 12, 2015 102.46 102.64 101.63 101.97 3,478,172 -1.29(-1.25%)
Nov 11, 2015 102.88 104.13 102.45 103.26 2,306,258 +0.86(+0.84%)
Nov 10, 2015 102.27 102.86 101.31 102.40 2,757,440 -0.31(-0.30%)
Nov 09, 2015 103.35 103.62 102.02 102.71 3,274,264 -1.29(-1.24%)
Nov 06, 2015 102.87 104.00 102.61 104.00 2,456,134 +0.40(+0.39%)
Nov 05, 2015 103.38 103.92 102.86 103.60 2,224,436 +0.23(+0.22%)
Nov 04, 2015 103.69 104.22 103.21 103.37 1,940,602 -0.28(-0.27%)
Nov 03, 2015 103.97 104.21 103.39 103.65 2,466,438 -0.53(-0.51%)
Nov 02, 2015 103.27 104.35 103.00 104.18 2,448,775 +0.90(+0.87%)
Oct 30, 2015 103.29 104.00 102.94 103.28 2,923,259 +0.34(+0.33%)
Oct 29, 2015 103.24 103.84 102.33 102.94 3,129,146 -0.64(-0.62%)
Oct 28, 2015 102.51 103.65 102.21 103.58 2,516,035 +1.13(+1.10%)
Oct 27, 2015 102.58 102.99 102.03 102.45 2,452,434 -0.33(-0.32%)
Oct 26, 2015 103.42 103.42 102.55 102.78 1,901,853 -0.35(-0.34%)
Oct 23, 2015 103.31 103.80 102.09 103.13 4,108,784 +0.55(+0.54%)
Oct 22, 2015 99.27 102.90 99.27 102.58 4,416,149 +3.81(+3.86%)
Oct 21, 2015 98.87 99.91 98.23 98.77 3,640,999 +0.49(+0.50%)
Oct 20, 2015 97.20 98.83 97.20 98.28 4,649,258 +1.10(+1.13%)
Oct 19, 2015 96.79 97.53 96.50 97.18 5,948,137 +0.15(+0.15%)
Oct 16, 2015 100.00 100.85 95.33 97.03 12,646,102 -1.47(-1.49%)
Oct 15, 2015 98.83 98.83 97.41 98.50 6,017,340 +0.24(+0.24%)
Oct 14, 2015 99.86 100.00 98.24 98.26 3,551,091 -1.56(-1.56%)
Oct 13, 2015 100.68 101.09 99.72 99.82 3,660,248 -1.68(-1.66%)
Oct 12, 2015 101.29 101.68 100.84 101.50 1,762,118 +0.34(+0.34%)
Oct 09, 2015 101.12 102.11 101.01 101.16 3,311,469 +0.09(+0.09%)
Oct 08, 2015 99.07 101.40 99.03 101.07 3,084,548 +1.58(+1.59%)
Oct 07, 2015 99.03 100.13 98.76 99.49 2,983,174 +1.28(+1.30%)
Oct 06, 2015 98.38 99.08 98.15 98.21 2,605,829 -0.17(-0.17%)
Oct 05, 2015 97.08 98.93 96.90 98.38 3,706,487 +1.84(+1.91%)
Oct 02, 2015 93.37 96.61 93.01 96.54 3,817,534 +1.83(+1.93%)
Oct 01, 2015 94.74 96.08 93.60 94.71 3,315,389 +0.02(+0.02%)
Sep 30, 2015 93.65 94.83 93.48 94.69 4,397,486 +2.17(+2.35%)
Sep 29, 2015 91.97 93.10 91.71 92.52 3,452,647 +0.93(+1.02%)
Sep 28, 2015 92.83 93.39 91.57 91.59 4,362,740 -1.93(-2.06%)
Sep 25, 2015 94.76 94.79 93.04 93.52 3,898,547 -0.10(-0.11%)
Sep 24, 2015 93.65 93.95 91.74 93.62 5,575,359 -0.97(-1.03%)
Sep 23, 2015 96.22 96.45 94.13 94.59 5,715,895 -1.45(-1.51%)
Sep 22, 2015 96.28 96.40 95.22 96.04 4,581,479 -1.70(-1.74%)
Sep 21, 2015 98.18 98.59 97.20 97.74 2,683,371 -0.30(-0.31%)
Sep 18, 2015 99.29 99.36 97.75 98.04 4,900,699 -2.49(-2.48%)
Sep 17, 2015 100.93 102.29 100.31 100.53 2,701,359 -0.43(-0.43%)
Sep 16, 2015 100.69 101.13 100.38 100.96 3,244,243 +0.64(+0.64%)
Sep 15, 2015 99.64 100.74 99.28 100.32 2,997,930 +1.10(+1.11%)
Sep 14, 2015 100.01 100.01 98.93 99.22 2,504,483 -0.40(-0.40%)
Sep 11, 2015 99.47 99.64 98.43 99.62 2,556,996 +0.07(+0.07%)
Sep 10, 2015 98.72 100.14 98.26 99.55 3,523,961 +0.69(+0.70%)
Sep 09, 2015 100.44 101.02 98.64 98.86 3,293,490 -0.95(-0.95%)
Sep 08, 2015 98.81 99.82 98.39 99.81 3,714,953 +3.22(+3.33%)
Sep 04, 2015 97.31 96.59 96.59 96.59 3,653,700 -1.98(-2.01%)
Sep 03, 2015 98.52 99.65 98.37 98.57 3,124,310 +0.56(+0.57%)
Sep 02, 2015 97.03 98.01 96.51 98.01 3,819,142 +2.05(+2.14%)
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.