Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 107.11 107.83 106.72 107.24 1,389,396 +0.29(+0.27%)
Nov 29, 2016 106.61 107.47 106.37 106.95 790,009 +0.06(+0.06%)
Nov 28, 2016 106.70 107.49 106.62 106.89 1,136,904 -0.28(-0.26%)
Nov 25, 2016 107.26 107.34 106.68 107.16 391,051 -0.14(-0.13%)
Nov 23, 2016 107.30 107.30 107.30 0 +0.40(+0.37%)
Nov 22, 2016 105.64 107.09 105.55 106.90 1,077,804 +1.32(+1.25%)
Nov 21, 2016 105.51 105.86 105.07 105.58 577,238 +0.59(+0.56%)
Nov 18, 2016 105.33 105.90 104.82 104.99 773,130 -0.51(-0.48%)
Nov 17, 2016 105.32 105.54 104.84 105.50 826,731 +0.05(+0.04%)
Nov 16, 2016 104.86 105.51 104.78 105.45 674,592 +0.59(+0.56%)
Nov 15, 2016 104.72 104.99 104.28 104.86 993,377 +0.15(+0.14%)
Nov 14, 2016 106.38 106.76 104.52 104.72 1,447,598 -1.55(-1.46%)
Nov 11, 2016 106.43 107.00 105.96 106.27 1,156,794 -0.44(-0.41%)
Nov 10, 2016 105.65 107.48 105.37 106.71 1,385,512 +1.28(+1.21%)
Nov 09, 2016 102.72 105.82 102.04 105.43 1,465,190 +1.07(+1.02%)
Nov 08, 2016 103.65 104.75 103.49 104.37 634,964 +0.67(+0.65%)
Nov 07, 2016 102.87 103.83 102.68 103.70 915,233 +2.02(+1.99%)
Nov 04, 2016 102.14 102.70 101.66 101.68 1,101,932 -0.47(-0.46%)
Nov 03, 2016 103.07 103.18 102.07 102.14 1,026,467 -0.74(-0.72%)
Nov 02, 2016 103.05 103.42 102.44 102.89 1,001,235 -0.14(-0.13%)
Nov 01, 2016 104.55 105.48 102.34 103.03 1,821,119 -1.86(-1.78%)
Oct 31, 2016 106.01 106.20 104.73 104.89 1,658,968 -0.85(-0.81%)
Oct 28, 2016 105.85 106.77 105.27 105.75 936,219 +0.13(+0.12%)
Oct 27, 2016 106.06 106.06 105.33 105.62 971,223 -0.36(-0.34%)
Oct 26, 2016 106.24 106.45 105.75 105.98 822,080 -0.55(-0.52%)
Oct 25, 2016 106.92 107.10 106.44 106.53 676,098 -0.70(-0.65%)
Oct 24, 2016 106.71 107.31 106.71 107.22 736,820 +0.85(+0.80%)
Oct 21, 2016 106.60 106.60 105.67 106.37 806,823 -0.60(-0.56%)
Oct 20, 2016 107.24 107.39 106.49 106.97 640,798 -0.36(-0.33%)
Oct 19, 2016 107.31 107.83 106.92 107.33 848,066 +0.20(+0.19%)
Oct 18, 2016 107.96 108.00 107.10 107.12 690,230 +0.24(+0.22%)
Oct 17, 2016 107.02 107.30 106.76 106.89 714,455 -0.39(-0.36%)
Oct 14, 2016 108.07 108.25 107.26 107.27 983,636 -0.23(-0.21%)
Oct 13, 2016 107.00 107.85 106.59 107.50 718,608 -0.12(-0.11%)
Oct 12, 2016 107.49 108.12 107.20 107.62 767,440 -0.02(-0.02%)
Oct 11, 2016 108.85 109.45 107.03 107.64 940,759 -1.75(-1.60%)
Oct 10, 2016 109.94 110.25 109.31 109.39 537,513 +0.05(+0.04%)
Oct 07, 2016 110.70 110.70 109.00 109.35 585,962 -1.40(-1.26%)
Oct 06, 2016 110.01 111.14 109.59 110.74 660,820 +0.49(+0.44%)
Oct 05, 2016 110.46 111.14 110.15 110.26 731,626 -0.14(-0.13%)
Oct 04, 2016 111.21 111.41 109.96 110.39 1,015,360 -0.87(-0.78%)
Oct 03, 2016 111.67 111.85 110.99 111.27 797,567 -0.56(-0.50%)
Sep 30, 2016 111.01 112.15 110.89 111.83 1,039,659 +0.91(+0.82%)
Sep 29, 2016 111.22 111.90 110.62 110.92 846,653 -0.52(-0.47%)
Sep 28, 2016 110.66 111.57 110.22 111.44 967,819 +1.27(+1.15%)
Sep 27, 2016 109.03 110.25 108.83 110.17 943,051 +0.91(+0.83%)
Sep 26, 2016 109.38 109.81 108.76 109.27 877,327 -0.10(-0.09%)
Sep 23, 2016 109.23 109.74 108.70 109.37 1,205,226 -0.09(-0.08%)
Sep 22, 2016 109.63 110.00 109.18 109.46 649,930 +0.60(+0.55%)
Sep 21, 2016 108.18 108.93 107.50 108.86 815,912 +1.08(+1.01%)
Sep 20, 2016 108.38 108.61 107.63 107.78 1,231,127 -0.29(-0.26%)
Sep 19, 2016 108.42 108.78 107.78 108.06 653,566 +0.27(+0.25%)
Sep 16, 2016 107.85 108.03 107.18 107.80 1,150,832 -0.37(-0.34%)
Sep 15, 2016 107.45 108.48 107.19 108.16 715,887 +0.50(+0.47%)
Sep 14, 2016 107.66 108.23 107.06 107.66 1,088,299 -0.02(-0.02%)
Sep 13, 2016 109.46 110.05 107.33 107.68 1,158,497 -2.30(-2.09%)
Sep 12, 2016 108.39 110.32 108.27 109.98 1,008,470 +1.26(+1.16%)
Sep 09, 2016 111.29 111.70 108.70 108.71 1,387,373 -3.39(-3.02%)
Sep 08, 2016 112.12 112.36 111.74 112.10 596,396 -0.33(-0.29%)
Sep 07, 2016 114.02 114.02 111.99 112.43 762,874 -0.88(-0.78%)
Sep 06, 2016 113.73 114.14 112.94 113.31 808,659 -0.32(-0.28%)
Sep 02, 2016 113.33 113.63 113.63 113.63 630,452 +0.87(+0.77%)
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.