Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 93.14 93.41 91.99 92.48 2,002,939 -1.02(-1.09%)
Jan 30, 2017 93.66 95.18 93.09 93.50 2,722,167 -0.48(-0.51%)
Jan 27, 2017 93.00 94.87 92.09 93.98 8,738,483 +6.91(+7.94%)
Jan 26, 2017 87.53 90.58 86.80 87.07 5,696,885 -0.84(-0.95%)
Jan 25, 2017 86.25 88.66 86.25 87.91 3,158,869 +2.18(+2.54%)
Jan 24, 2017 84.68 86.11 84.35 85.73 1,947,607 +1.27(+1.50%)
Jan 23, 2017 82.87 85.37 82.87 84.47 2,547,802 +1.66(+2.00%)
Jan 20, 2017 83.25 84.07 82.77 82.81 1,047,659 -0.10(-0.12%)
Jan 19, 2017 83.74 84.12 82.52 82.91 1,254,791 -0.96(-1.14%)
Jan 18, 2017 84.68 84.68 83.29 83.86 1,318,782 -0.33(-0.39%)
Jan 17, 2017 82.51 84.98 81.69 84.19 2,202,975 +1.65(+2.00%)
Jan 13, 2017 82.54 82.54 82.54 0 -1.29(-1.53%)
Jan 12, 2017 84.46 84.61 82.26 83.83 2,088,313 -0.90(-1.07%)
Jan 11, 2017 86.00 86.40 83.91 84.73 2,420,033 -1.73(-2.00%)
Jan 10, 2017 85.40 87.05 85.12 86.46 3,351,649 +1.90(+2.24%)
Jan 09, 2017 85.60 86.59 84.45 84.57 3,044,488 +0.29(+0.35%)
Jan 06, 2017 83.04 84.46 82.80 84.27 2,038,335 +0.90(+1.08%)
Jan 05, 2017 82.79 84.18 82.64 83.37 2,750,180 +1.06(+1.28%)
Jan 04, 2017 79.97 82.48 79.97 82.31 2,850,058 +2.57(+3.22%)
Jan 03, 2017 79.51 80.13 78.59 79.74 2,965,945 +0.87(+1.10%)
Dec 30, 2016 78.88 78.88 78.88 0 -0.60(-0.76%)
Dec 29, 2016 79.39 79.80 79.09 79.48 1,077,615 +0.08(+0.10%)
Dec 28, 2016 80.44 80.85 78.98 79.40 1,833,159 -1.06(-1.31%)
Dec 27, 2016 80.81 81.35 80.24 80.45 1,625,733 -0.09(-0.11%)
Dec 23, 2016 80.55 80.55 80.55 0 +0.08(+0.10%)
Dec 22, 2016 81.16 81.32 79.96 80.46 2,278,441 -0.93(-1.14%)
Dec 21, 2016 81.24 81.78 80.24 81.39 2,692,777 +0.88(+1.09%)
Dec 20, 2016 82.36 83.03 80.24 80.52 4,490,982 -1.65(-2.01%)
Dec 19, 2016 83.88 84.51 81.92 82.17 3,445,660 -1.62(-1.94%)
Dec 16, 2016 83.01 84.02 82.45 83.79 4,504,139 +0.93(+1.12%)
Dec 15, 2016 83.72 84.32 82.41 82.86 3,422,666 -1.17(-1.39%)
Dec 14, 2016 85.48 86.13 83.38 84.03 3,876,944 -1.22(-1.43%)
Dec 13, 2016 84.91 86.39 83.90 85.25 4,099,162 +1.82(+2.19%)
Dec 12, 2016 84.14 84.33 82.13 83.43 3,685,045 -0.35(-0.41%)
Dec 09, 2016 87.90 87.98 83.11 83.77 10,931,651 +1.06(+1.28%)
Dec 08, 2016 93.21 93.21 82.06 82.72 13,890,261 -10.28(-11.05%)
Dec 07, 2016 92.34 93.08 91.22 92.99 1,940,675 -0.17(-0.19%)
Dec 06, 2016 90.26 93.27 90.04 93.16 3,171,732 +3.47(+3.87%)
Dec 05, 2016 90.78 91.53 89.33 89.69 1,841,026 -0.25(-0.27%)
Dec 02, 2016 89.35 90.81 88.81 89.94 2,145,526 -0.57(-0.63%)
Dec 01, 2016 92.09 92.09 88.74 90.51 4,257,447 -2.48(-2.67%)
Nov 30, 2016 92.82 95.64 92.56 92.99 2,871,149 +2.01(+2.20%)
Nov 29, 2016 92.25 93.50 90.45 90.98 2,945,514 -2.02(-2.17%)
Nov 28, 2016 92.46 94.05 91.87 93.00 3,011,527 +0.41(+0.44%)
Nov 25, 2016 92.55 93.18 91.60 92.59 1,283,704 +0.21(+0.23%)
Nov 23, 2016 92.38 92.38 92.38 0 +2.94(+3.28%)
Nov 22, 2016 88.50 89.64 87.53 89.44 2,950,636 +0.66(+0.74%)
Nov 21, 2016 86.35 89.76 85.93 88.79 5,713,763 +4.59(+5.45%)
Nov 18, 2016 83.18 85.71 82.87 84.20 3,536,827 +1.74(+2.11%)
Nov 17, 2016 80.04 82.66 79.64 82.46 3,988,792 +3.53(+4.47%)
Nov 16, 2016 79.12 80.16 78.32 78.93 2,002,488 -0.27(-0.35%)
Nov 15, 2016 77.45 79.82 77.39 79.20 2,510,248 +2.61(+3.40%)
Nov 14, 2016 76.59 77.94 75.01 76.60 2,736,887 -0.43(-0.55%)
Nov 11, 2016 76.85 77.52 74.78 77.02 3,588,578 -0.29(-0.38%)
Nov 10, 2016 80.81 81.26 77.33 77.31 3,933,183 -2.30(-2.89%)
Nov 09, 2016 77.36 80.24 76.68 79.62 3,088,002 +1.06(+1.35%)
Nov 08, 2016 79.67 80.20 78.11 78.55 3,791,137 -1.08(-1.35%)
Nov 07, 2016 81.53 81.57 79.14 79.63 3,079,209 -0.16(-0.20%)
Nov 04, 2016 79.97 80.85 78.46 79.80 3,556,796 +0.46(+0.58%)
Nov 03, 2016 83.58 84.23 78.61 79.33 9,985,066 -8.15(-9.31%)
Nov 02, 2016 88.62 88.92 86.88 87.48 2,795,628 -1.55(-1.74%)
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.