Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 102.15 102.45 100.89 101.43 1,826,204 -1.12(-1.09%)
Jan 30, 2017 102.72 104.39 102.10 102.55 2,481,969 -0.53(-0.51%)
Jan 27, 2017 102.00 104.05 101.00 103.08 7,967,416 +7.58(+7.94%)
Jan 26, 2017 96.00 99.35 95.20 95.50 5,194,203 -0.92(-0.95%)
Jan 25, 2017 94.60 97.24 94.60 96.42 2,880,137 +2.39(+2.54%)
Jan 24, 2017 92.87 94.44 92.51 94.03 1,775,754 +1.39(+1.50%)
Jan 23, 2017 90.89 93.63 90.89 92.64 2,322,989 +1.82(+2.00%)
Jan 20, 2017 91.31 92.21 90.78 90.82 955,216 -0.11(-0.12%)
Jan 19, 2017 91.84 92.26 90.51 90.93 1,144,071 -1.05(-1.14%)
Jan 18, 2017 92.88 92.88 91.35 91.98 1,202,416 -0.36(-0.39%)
Jan 17, 2017 90.50 93.20 89.60 92.34 2,008,589 +1.81(+2.00%)
Jan 13, 2017 90.53 90.53 90.53 0 -1.41(-1.53%)
Jan 12, 2017 92.63 92.80 90.22 91.94 1,904,045 -0.99(-1.07%)
Jan 11, 2017 94.32 94.76 92.03 92.93 2,206,494 -1.90(-2.00%)
Jan 10, 2017 93.67 95.47 93.36 94.83 3,055,906 +2.08(+2.24%)
Jan 09, 2017 93.88 94.97 92.62 92.75 2,775,849 +0.32(+0.35%)
Jan 06, 2017 91.08 92.63 90.81 92.43 1,858,477 +0.99(+1.08%)
Jan 05, 2017 90.80 92.33 90.64 91.44 2,507,510 +1.16(+1.28%)
Jan 04, 2017 87.71 90.46 87.71 90.28 2,598,575 +2.82(+3.22%)
Jan 03, 2017 87.20 87.89 86.20 87.46 2,704,236 +0.95(+1.10%)
Dec 30, 2016 86.51 86.51 86.51 0 -0.66(-0.76%)
Dec 29, 2016 87.07 87.52 86.74 87.17 982,529 +0.09(+0.10%)
Dec 28, 2016 88.23 88.67 86.62 87.08 1,671,405 -1.16(-1.31%)
Dec 27, 2016 88.63 89.22 88.01 88.24 1,482,282 -0.10(-0.11%)
Dec 23, 2016 88.34 88.34 88.34 0 +0.09(+0.10%)
Dec 22, 2016 89.01 89.19 87.70 88.25 2,077,396 -1.02(-1.14%)
Dec 21, 2016 89.10 89.70 88.00 89.27 2,455,172 +0.96(+1.09%)
Dec 20, 2016 90.33 91.06 88.00 88.31 4,094,707 -1.81(-2.01%)
Dec 19, 2016 92.00 92.69 89.85 90.12 3,141,622 -1.78(-1.94%)
Dec 16, 2016 91.04 92.15 90.43 91.90 4,106,703 +1.02(+1.12%)
Dec 15, 2016 91.82 92.48 90.39 90.88 3,120,657 -1.28(-1.39%)
Dec 14, 2016 93.75 94.47 91.45 92.16 3,534,850 -1.34(-1.43%)
Dec 13, 2016 93.13 94.75 92.02 93.50 3,737,460 +2.00(+2.19%)
Dec 12, 2016 92.28 92.49 90.08 91.50 3,359,884 -0.38(-0.41%)
Dec 09, 2016 96.41 96.49 91.15 91.88 9,967,063 +1.16(+1.28%)
Dec 08, 2016 102.23 102.23 90.00 90.72 12,664,611 -11.27(-11.05%)
Dec 07, 2016 101.28 102.09 100.05 101.99 1,769,434 -0.19(-0.19%)
Dec 06, 2016 99.00 102.30 98.75 102.18 2,891,865 +3.81(+3.87%)
Dec 05, 2016 99.56 100.39 97.97 98.37 1,678,578 -0.27(-0.27%)
Dec 02, 2016 98.00 99.60 97.40 98.64 1,956,209 -0.63(-0.63%)
Dec 01, 2016 101.00 101.00 97.33 99.27 3,881,778 -2.72(-2.67%)
Nov 30, 2016 101.80 104.90 101.52 101.99 2,617,805 +2.20(+2.20%)
Nov 29, 2016 101.18 102.55 99.20 99.79 2,685,608 -2.21(-2.17%)
Nov 28, 2016 101.41 103.15 100.76 102.00 2,745,796 +0.45(+0.44%)
Nov 25, 2016 101.51 102.20 100.47 101.55 1,170,433 +0.23(+0.23%)
Nov 23, 2016 101.32 101.32 101.32 0 +3.22(+3.28%)
Nov 22, 2016 97.06 98.31 96.00 98.10 2,690,278 +0.72(+0.74%)
Nov 21, 2016 94.71 98.45 94.25 97.38 5,209,592 +5.03(+5.45%)
Nov 18, 2016 91.23 94.00 90.89 92.35 3,224,745 +1.91(+2.11%)
Nov 17, 2016 87.79 90.66 87.35 90.44 3,636,829 +3.87(+4.47%)
Nov 16, 2016 86.78 87.92 85.90 86.57 1,825,793 -0.30(-0.35%)
Nov 15, 2016 84.95 87.55 84.88 86.87 2,288,749 +2.36(+2.79%)
Nov 14, 2016 84.50 85.99 82.76 84.51 2,480,625 -0.47(-0.55%)
Nov 11, 2016 84.79 85.53 82.51 84.98 3,252,570 -0.32(-0.38%)
Nov 10, 2016 89.16 89.65 85.32 85.30 3,564,909 -2.54(-2.89%)
Nov 09, 2016 85.35 88.53 84.60 87.84 2,798,865 +1.17(+1.35%)
Nov 08, 2016 87.90 88.48 86.18 86.67 3,436,163 -1.19(-1.35%)
Nov 07, 2016 89.95 90.00 87.32 87.86 2,790,895 -0.18(-0.20%)
Nov 04, 2016 88.23 89.20 86.57 88.04 3,223,764 +0.51(+0.58%)
Nov 03, 2016 92.21 92.93 86.73 87.53 9,050,138 -8.99(-9.31%)
Nov 02, 2016 97.77 98.11 95.86 96.52 2,533,866 -1.71(-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.