Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 110.95 111.90 105.60 106.20 441,061 -4.35(-3.93%)
Nov 29, 2016 111.10 113.00 110.30 110.55 213,782 -0.70(-0.63%)
Nov 28, 2016 112.85 113.20 110.80 111.25 274,999 -2.20(-1.94%)
Nov 25, 2016 113.40 114.08 112.30 113.45 108,200 +0.50(+0.44%)
Nov 23, 2016 112.95 112.95 112.95 0 +0.95(+0.85%)
Nov 22, 2016 113.30 113.30 111.10 112.00 350,613 -0.70(-0.62%)
Nov 21, 2016 112.45 114.60 111.10 112.70 573,337 +0.60(+0.54%)
Nov 18, 2016 109.70 112.15 108.10 112.10 412,662 +2.95(+2.70%)
Nov 17, 2016 108.95 109.95 107.95 109.15 354,024 +0.65(+0.60%)
Nov 16, 2016 108.05 110.55 107.56 108.50 467,525 -0.35(-0.32%)
Nov 15, 2016 104.45 109.65 104.35 108.85 566,023 +4.95(+4.76%)
Nov 14, 2016 103.80 105.79 102.30 103.90 364,972 -0.95(-0.91%)
Nov 11, 2016 100.65 105.12 99.81 104.85 387,724 +4.60(+4.59%)
Nov 10, 2016 105.00 105.40 99.55 100.25 556,155 -3.68(-3.54%)
Nov 09, 2016 99.30 104.15 98.00 103.93 368,767 +3.38(+3.36%)
Nov 08, 2016 99.75 101.20 98.31 100.55 310,671 +0.25(+0.25%)
Nov 07, 2016 103.55 103.99 99.55 100.30 652,352 -0.95(-0.94%)
Nov 04, 2016 104.00 104.50 94.93 101.25 1,690,417 +6.30(+6.64%)
Nov 03, 2016 94.45 96.45 93.30 94.95 539,451 +0.65(+0.69%)
Nov 02, 2016 97.00 97.35 93.35 94.30 360,373 -2.60(-2.68%)
Nov 01, 2016 97.50 97.50 96.20 96.90 537,538 -0.65(-0.67%)
Oct 31, 2016 94.65 98.50 94.55 97.55 537,024 +3.28(+3.48%)
Oct 28, 2016 89.92 94.35 89.49 94.27 549,686 +4.12(+4.57%)
Oct 27, 2016 91.93 92.19 89.89 90.15 271,140 -1.12(-1.23%)
Oct 26, 2016 92.65 93.68 91.24 91.27 332,834 -2.01(-2.15%)
Oct 25, 2016 95.81 95.81 92.24 93.28 434,434 -2.41(-2.52%)
Oct 24, 2016 92.60 95.92 91.96 95.69 356,217 +3.50(+3.80%)
Oct 21, 2016 89.56 93.90 89.56 92.19 658,285 +2.29(+2.55%)
Oct 20, 2016 91.13 91.26 89.26 89.90 275,554 -1.14(-1.25%)
Oct 19, 2016 91.40 91.71 89.67 91.04 389,105 -0.39(-0.43%)
Oct 18, 2016 92.42 92.86 91.12 91.43 197,398 -0.37(-0.40%)
Oct 17, 2016 94.38 94.40 91.72 91.80 283,171 -2.07(-2.21%)
Oct 14, 2016 93.54 95.35 93.16 93.87 221,541 +0.64(+0.69%)
Oct 13, 2016 94.23 94.23 91.89 93.23 258,227 -1.46(-1.54%)
Oct 12, 2016 93.84 95.07 92.92 94.69 164,799 +0.79(+0.84%)
Oct 11, 2016 95.63 96.03 93.10 93.90 274,036 -1.72(-1.80%)
Oct 10, 2016 95.06 96.42 94.44 95.62 185,829 +1.27(+1.35%)
Oct 07, 2016 95.38 95.70 93.30 94.35 183,190 -1.17(-1.22%)
Oct 06, 2016 95.51 95.98 94.29 95.52 150,878 -0.01(-0.01%)
Oct 05, 2016 96.00 96.12 95.12 95.53 217,250 -0.04(-0.04%)
Oct 04, 2016 95.18 96.14 94.79 95.57 305,803 +0.39(+0.41%)
Oct 03, 2016 94.50 95.24 93.01 95.18 212,719 +0.67(+0.71%)
Sep 30, 2016 93.51 95.39 92.90 94.51 342,780 +0.96(+1.03%)
Sep 29, 2016 95.09 95.30 92.89 93.55 286,951 -1.34(-1.41%)
Sep 28, 2016 94.79 96.11 94.23 94.89 308,816 -0.03(-0.03%)
Sep 27, 2016 94.48 96.05 94.20 94.92 267,135 +0.68(+0.72%)
Sep 26, 2016 93.95 95.64 93.68 94.24 372,340 -0.08(-0.08%)
Sep 23, 2016 93.45 95.05 93.02 94.32 366,540 -0.08(-0.08%)
Sep 22, 2016 90.45 95.77 90.45 94.40 904,410 +4.24(+4.70%)
Sep 21, 2016 88.67 90.38 88.30 90.16 441,683 +2.33(+2.65%)
Sep 20, 2016 89.15 89.85 87.82 87.83 429,005 -1.23(-1.38%)
Sep 19, 2016 87.71 89.74 87.58 89.06 403,347 +1.27(+1.45%)
Sep 16, 2016 87.66 89.12 87.00 87.79 588,159 +0.05(+0.06%)
Sep 15, 2016 89.74 90.88 84.87 87.74 1,079,047 -2.49(-2.76%)
Sep 14, 2016 93.04 93.83 89.93 90.23 461,795 -2.75(-2.96%)
Sep 13, 2016 92.33 93.27 91.22 92.98 525,883 +0.42(+0.45%)
Sep 12, 2016 91.65 93.29 91.36 92.56 477,454 +0.09(+0.10%)
Sep 09, 2016 94.28 95.20 91.80 92.47 695,065 -2.51(-2.64%)
Sep 08, 2016 97.21 97.40 94.49 94.98 473,668 -2.42(-2.48%)
Sep 07, 2016 98.25 98.69 96.45 97.40 535,562 -0.95(-0.97%)
Sep 06, 2016 99.64 100.32 97.22 98.35 423,696 -1.26(-1.26%)
Sep 02, 2016 99.09 99.61 99.61 99.61 345,100 +0.76(+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.