Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 103.47 103.87 99.50 100.19 15,827,034 -2.89(-2.81%)
Feb 27, 2017 100.90 103.69 100.27 103.09 18,108,340 +2.91(+2.91%)
Feb 24, 2017 95.84 100.71 94.49 100.17 26,078,402 +0.96(+0.97%)
Feb 23, 2017 104.16 105.04 98.42 99.22 40,189,528 -10.14(-9.27%)
Feb 22, 2017 110.01 110.38 108.59 109.36 10,909,992 -0.17(-0.15%)
Feb 21, 2017 106.72 109.68 106.71 109.52 13,986,106 +3.79(+3.58%)
Feb 17, 2017 105.74 105.74 105.74 0 -0.02(-0.02%)
Feb 16, 2017 107.87 107.92 104.19 105.76 16,402,056 -1.73(-1.61%)
Feb 15, 2017 107.38 108.27 106.26 107.48 9,449,520 +0.22(+0.20%)
Feb 14, 2017 106.49 108.62 104.81 107.27 21,561,852 +0.39(+0.37%)
Feb 13, 2017 111.81 112.39 106.69 106.87 29,897,250 -5.17(-4.61%)
Feb 10, 2017 118.26 119.02 111.03 112.04 41,860,436 -2.72(-2.37%)
Feb 09, 2017 117.20 117.40 113.99 114.76 20,985,400 -2.20(-1.88%)
Feb 08, 2017 116.75 117.65 114.76 116.96 11,388,853 -0.51(-0.44%)
Feb 07, 2017 117.05 119.24 116.35 117.47 18,903,116 +1.80(+1.55%)
Feb 06, 2017 112.41 115.69 112.41 115.68 12,838,955 +2.89(+2.56%)
Feb 03, 2017 113.84 114.29 112.31 112.79 9,450,270 -1.00(-0.88%)
Feb 02, 2017 111.72 114.13 110.50 113.78 12,242,806 +1.42(+1.26%)
Feb 01, 2017 109.04 112.53 108.33 112.36 14,932,443 +4.70(+4.37%)
Jan 31, 2017 107.43 108.52 106.69 107.66 9,188,186 -0.83(-0.76%)
Jan 30, 2017 109.38 109.46 106.41 108.49 12,573,244 -1.73(-1.57%)
Jan 27, 2017 108.40 110.33 107.33 110.21 11,966,618 +2.09(+1.93%)
Jan 26, 2017 106.40 108.42 105.25 108.12 11,627,713 +1.83(+1.73%)
Jan 25, 2017 107.53 107.78 104.85 106.29 13,261,840 +0.45(+0.43%)
Jan 24, 2017 104.03 106.08 103.44 105.83 10,833,544 +2.21(+2.13%)
Jan 23, 2017 102.35 104.42 102.26 103.63 9,376,661 +1.06(+1.04%)
Jan 20, 2017 104.60 105.31 101.68 102.56 12,474,318 -1.13(-1.09%)
Jan 19, 2017 101.63 104.98 101.55 103.69 16,337,760 +2.18(+2.15%)
Jan 18, 2017 98.84 101.79 97.73 101.52 16,577,685 +1.81(+1.82%)
Jan 17, 2017 101.56 101.76 99.17 99.70 14,715,715 -2.29(-2.24%)
Jan 13, 2017 101.99 101.99 101.99 0 -0.01(-0.01%)
Jan 12, 2017 102.78 103.24 100.20 102.00 15,851,656 -1.70(-1.64%)
Jan 11, 2017 104.52 104.72 102.70 103.69 13,317,001 -1.29(-1.23%)
Jan 10, 2017 106.31 107.64 104.16 104.99 22,315,938 -0.80(-0.76%)
Jan 09, 2017 102.06 106.50 102.06 105.79 23,212,006 +4.12(+4.05%)
Jan 06, 2017 101.42 102.80 99.79 101.66 20,862,014 +1.34(+1.34%)
Jan 05, 2017 103.07 104.35 99.64 100.32 24,941,962 -2.61(-2.54%)
Jan 04, 2017 101.96 104.03 100.12 102.94 30,381,154 +2.35(+2.33%)
Jan 03, 2017 102.95 104.89 98.00 100.59 38,051,936 -4.66(-4.43%)
Dec 30, 2016 105.25 105.25 105.25 0 -4.62(-4.21%)
Dec 29, 2016 103.44 109.94 101.37 109.88 55,036,528 +2.15(+2.00%)
Dec 28, 2016 117.93 118.26 107.18 107.73 58,088,904 -7.96(-6.88%)
Dec 27, 2016 110.50 115.72 109.67 115.69 30,212,374 +7.44(+6.87%)
Dec 23, 2016 108.25 108.25 108.25 0 +2.63(+2.49%)
Dec 22, 2016 105.33 107.35 105.05 105.62 18,212,904 +1.26(+1.21%)
Dec 21, 2016 104.17 104.47 102.27 104.36 14,598,874 +0.65(+0.63%)
Dec 20, 2016 103.12 104.65 102.67 103.70 21,486,236 +3.49(+3.48%)
Dec 19, 2016 98.31 101.02 97.62 100.21 18,870,950 +1.20(+1.21%)
Dec 16, 2016 98.44 99.30 96.36 99.01 27,622,958 +1.68(+1.72%)
Dec 15, 2016 95.55 98.55 95.25 97.33 18,921,860 +2.23(+2.34%)
Dec 14, 2016 91.25 95.76 90.29 95.11 24,929,508 +5.21(+5.79%)
Dec 13, 2016 88.84 91.00 88.80 89.90 9,791,470 +1.56(+1.76%)
Dec 12, 2016 88.60 88.70 86.33 88.34 15,236,272 -2.20(-2.43%)
Dec 09, 2016 92.89 92.96 89.45 90.54 9,692,815 -1.64(-1.78%)
Dec 08, 2016 93.86 95.27 91.76 92.18 9,668,418 -1.57(-1.67%)
Dec 07, 2016 91.55 93.97 90.82 93.75 12,183,370 +1.66(+1.80%)
Dec 06, 2016 90.93 92.42 90.29 92.09 12,644,019 +1.49(+1.64%)
Dec 05, 2016 88.74 91.32 87.76 90.60 15,266,109 +3.38(+3.88%)
Dec 02, 2016 85.05 87.56 83.93 87.22 12,126,212 +0.80(+0.92%)
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.