Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 95.75 95.89 94.35 95.56 4,641,127 +1.52(+1.62%)
Nov 29, 2016 94.00 94.57 93.63 94.04 3,806,021 -0.86(-0.91%)
Nov 28, 2016 95.51 95.86 94.47 94.90 4,912,680 -0.91(-0.95%)
Nov 25, 2016 95.96 96.44 95.21 95.81 2,006,880 -0.37(-0.38%)
Nov 23, 2016 96.18 96.18 96.18 0 +2.56(+2.73%)
Nov 22, 2016 93.40 93.71 92.80 93.62 3,169,175 +0.72(+0.78%)
Nov 21, 2016 93.13 93.85 92.78 92.90 3,783,188 +0.56(+0.61%)
Nov 18, 2016 93.01 93.40 91.90 92.34 4,715,937 -0.44(-0.47%)
Nov 17, 2016 93.50 93.50 92.40 92.78 3,941,993 -0.57(-0.61%)
Nov 16, 2016 93.77 94.40 92.83 93.35 3,296,856 -1.09(-1.15%)
Nov 15, 2016 93.46 94.46 92.70 94.44 4,644,143 +0.27(+0.29%)
Nov 14, 2016 93.25 95.50 93.02 94.17 7,545,082 +1.16(+1.25%)
Nov 11, 2016 93.39 94.34 91.82 93.01 7,369,906 -0.44(-0.47%)
Nov 10, 2016 92.04 94.95 91.84 93.45 14,171,311 +2.25(+2.47%)
Nov 09, 2016 89.78 93.20 89.36 91.20 19,281,624 +6.52(+7.70%)
Nov 08, 2016 83.77 85.00 83.06 84.68 3,405,033 +0.93(+1.11%)
Nov 07, 2016 83.74 84.16 82.97 83.75 3,786,287 +1.44(+1.75%)
Nov 04, 2016 81.34 82.90 80.60 82.31 5,745,833 +1.04(+1.28%)
Nov 03, 2016 81.64 81.67 80.68 81.27 3,858,891 +0.16(+0.20%)
Nov 02, 2016 82.15 82.15 80.33 81.11 5,228,403 -1.13(-1.37%)
Nov 01, 2016 83.47 83.65 81.65 82.24 5,139,628 -1.22(-1.46%)
Oct 31, 2016 84.19 84.38 83.41 83.46 4,679,376 -0.42(-0.50%)
Oct 28, 2016 83.32 84.17 83.00 83.88 4,974,567 +0.87(+1.05%)
Oct 27, 2016 84.28 84.34 82.71 83.01 5,003,024 -1.12(-1.33%)
Oct 26, 2016 83.81 84.39 82.88 84.13 6,582,085 -0.35(-0.41%)
Oct 25, 2016 85.86 87.65 83.88 84.48 11,639,139 -1.51(-1.76%)
Oct 24, 2016 86.12 87.13 85.54 85.99 5,095,861 -0.34(-0.39%)
Oct 21, 2016 85.73 86.62 85.36 86.33 3,592,524 -0.30(-0.35%)
Oct 20, 2016 87.06 87.27 86.23 86.63 4,576,568 -1.37(-1.56%)
Oct 19, 2016 87.31 88.28 86.86 88.00 5,942,548 +0.78(+0.89%)
Oct 18, 2016 88.11 88.20 86.77 87.22 3,715,717 -0.07(-0.08%)
Oct 17, 2016 87.38 87.72 86.90 87.29 4,479,743 -0.38(-0.43%)
Oct 14, 2016 87.83 88.42 87.56 87.67 3,601,023 +0.70(+0.80%)
Oct 13, 2016 86.90 87.07 86.26 86.97 5,676,991 -0.61(-0.70%)
Oct 12, 2016 87.50 87.75 87.02 87.58 3,949,484 +0.11(+0.13%)
Oct 11, 2016 89.10 89.32 87.26 87.47 6,471,919 -0.75(-0.85%)
Oct 10, 2016 89.10 89.50 88.14 88.22 3,784,633 -0.25(-0.28%)
Oct 07, 2016 89.52 89.74 87.94 88.47 3,774,152 -0.82(-0.92%)
Oct 06, 2016 88.96 89.66 88.71 89.29 3,786,939 -0.13(-0.15%)
Oct 05, 2016 88.12 89.87 88.04 89.42 5,187,092 +1.91(+2.18%)
Oct 04, 2016 88.50 88.95 87.18 87.51 4,743,263 -0.77(-0.87%)
Oct 03, 2016 88.23 89.19 88.17 88.28 4,288,431 -0.49(-0.55%)
Sep 30, 2016 87.99 88.98 87.81 88.77 6,371,267 +1.30(+1.49%)
Sep 29, 2016 86.28 88.85 86.28 87.47 10,614,589 +0.88(+1.02%)
Sep 28, 2016 83.25 86.66 83.14 86.59 9,490,316 +3.71(+4.48%)
Sep 27, 2016 82.19 82.88 81.67 82.88 4,295,397 +0.51(+0.62%)
Sep 26, 2016 82.20 82.68 82.01 82.37 3,340,788 -0.07(-0.08%)
Sep 23, 2016 83.51 83.58 82.39 82.44 3,031,533 -1.06(-1.27%)
Sep 22, 2016 83.97 84.45 83.31 83.50 3,925,245 +0.03(+0.04%)
Sep 21, 2016 82.30 83.49 82.01 83.47 4,264,276 +1.77(+2.17%)
Sep 20, 2016 82.46 82.67 81.66 81.70 2,775,339 -0.18(-0.22%)
Sep 19, 2016 82.18 82.35 81.35 81.88 4,350,340 -0.17(-0.21%)
Sep 16, 2016 81.62 82.08 81.21 82.05 6,715,374 +0.02(+0.02%)
Sep 15, 2016 80.83 82.35 80.74 82.03 3,517,762 +1.01(+1.25%)
Sep 14, 2016 80.38 81.62 80.23 81.02 5,324,824 +0.79(+0.98%)
Sep 13, 2016 81.10 81.26 79.93 80.23 4,740,629 -1.69(-2.06%)
Sep 12, 2016 80.27 82.12 80.10 81.92 4,110,772 +1.13(+1.40%)
Sep 09, 2016 82.89 83.00 80.76 80.79 5,311,576 -2.75(-3.29%)
Sep 08, 2016 83.50 83.96 83.08 83.54 3,400,487 -0.18(-0.22%)
Sep 07, 2016 82.50 83.73 82.41 83.72 3,996,195 +1.64(+2.00%)
Sep 06, 2016 82.01 82.23 81.48 82.08 3,070,922 +0.39(+0.48%)
Sep 02, 2016 82.19 81.69 81.69 81.69 2,449,400 +0.24(+0.29%)
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.