Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 86.05 87.12 85.50 86.34 957,172 +0.55(+0.64%)
Nov 29, 2016 88.80 88.81 85.73 85.79 1,187,396 -2.40(-2.72%)
Nov 28, 2016 87.31 88.43 86.10 88.19 1,704,616 +0.35(+0.40%)
Nov 25, 2016 89.44 89.81 87.64 87.84 467,754 -1.49(-1.67%)
Nov 23, 2016 89.33 89.33 89.33 0 +1.49(+1.70%)
Nov 22, 2016 88.92 89.49 86.85 87.84 1,303,976 -1.47(-1.65%)
Nov 21, 2016 87.83 89.70 87.48 89.31 924,566 +1.17(+1.33%)
Nov 18, 2016 88.14 89.07 87.86 88.14 989,113 -0.25(-0.28%)
Nov 17, 2016 86.55 88.67 85.72 88.39 1,243,509 +2.00(+2.32%)
Nov 16, 2016 88.34 88.43 86.17 86.39 1,435,868 -2.71(-3.04%)
Nov 15, 2016 90.77 90.77 86.62 89.10 2,731,204 -2.45(-2.68%)
Nov 14, 2016 88.76 91.95 88.55 91.55 1,832,571 +2.28(+2.55%)
Nov 11, 2016 89.19 90.19 87.94 89.27 1,768,603 +0.16(+0.18%)
Nov 10, 2016 84.40 90.22 83.78 89.11 4,646,565 +5.60(+6.71%)
Nov 09, 2016 87.48 87.68 80.90 83.51 4,262,651 +2.91(+3.61%)
Nov 08, 2016 82.53 83.54 79.96 80.60 2,940,062 -3.36(-4.00%)
Nov 07, 2016 84.17 84.48 83.00 83.96 1,269,526 +1.57(+1.91%)
Nov 04, 2016 80.09 83.16 80.00 82.39 1,849,660 +2.44(+3.05%)
Nov 03, 2016 83.49 84.93 79.72 79.95 5,048,660 -2.96(-3.57%)
Nov 02, 2016 84.33 85.49 82.60 82.91 1,596,941 -1.79(-2.11%)
Nov 01, 2016 83.15 85.10 82.92 84.70 1,597,204 +1.51(+1.82%)
Oct 31, 2016 86.53 86.78 82.93 83.19 3,799,799 -3.87(-4.45%)
Oct 28, 2016 90.60 90.75 86.10 87.06 2,610,580 -3.94(-4.33%)
Oct 27, 2016 90.90 91.90 90.65 91.00 1,134,559 +0.29(+0.32%)
Oct 26, 2016 89.94 91.45 89.72 90.71 1,036,001 +0.54(+0.60%)
Oct 25, 2016 90.17 90.75 89.56 90.17 1,482,779 -0.44(-0.49%)
Oct 24, 2016 90.42 91.08 90.07 90.61 1,207,542 +0.30(+0.33%)
Oct 21, 2016 88.08 92.64 87.45 90.31 2,382,669 +1.80(+2.03%)
Oct 20, 2016 88.36 88.69 87.87 88.51 848,925 +0.33(+0.37%)
Oct 19, 2016 88.09 88.73 87.85 88.18 805,609 -0.06(-0.07%)
Oct 18, 2016 87.55 88.49 87.00 88.24 742,084 +1.81(+2.09%)
Oct 17, 2016 86.70 87.05 85.74 86.43 790,264 +0.04(+0.05%)
Oct 14, 2016 88.25 88.25 85.75 86.39 1,577,420 -1.51(-1.72%)
Oct 13, 2016 87.55 88.68 87.12 87.90 1,271,355 -0.10(-0.11%)
Oct 12, 2016 89.44 89.52 87.47 88.00 2,348,041 -1.23(-1.38%)
Oct 11, 2016 92.29 92.71 88.38 89.23 2,250,959 -3.50(-3.77%)
Oct 10, 2016 91.90 92.97 91.36 92.73 1,473,868 +1.78(+1.96%)
Oct 07, 2016 94.83 94.95 90.40 90.95 2,907,127 -3.89(-4.10%)
Oct 06, 2016 95.99 96.19 94.45 94.84 1,364,942 -1.89(-1.95%)
Oct 05, 2016 94.69 97.17 94.46 96.73 1,463,497 +2.66(+2.83%)
Oct 04, 2016 94.11 95.06 93.29 94.07 2,017,632 +0.29(+0.31%)
Oct 03, 2016 92.34 93.89 91.26 93.78 2,081,473 +1.45(+1.57%)
Sep 30, 2016 93.62 94.23 91.64 92.33 2,196,157 -0.91(-0.98%)
Sep 29, 2016 97.63 98.15 92.51 93.24 1,844,433 -4.04(-4.15%)
Sep 28, 2016 96.24 97.70 96.10 97.28 1,789,157 +0.51(+0.53%)
Sep 27, 2016 95.34 97.20 94.85 96.77 2,005,101 +1.04(+1.09%)
Sep 26, 2016 96.65 96.76 95.21 95.73 1,017,915 -1.67(-1.71%)
Sep 23, 2016 96.97 99.14 96.85 97.40 1,660,871 +0.28(+0.29%)
Sep 22, 2016 94.06 97.54 94.06 97.12 1,558,352 +3.43(+3.66%)
Sep 21, 2016 92.86 93.96 92.25 93.69 1,570,379 +0.32(+0.34%)
Sep 20, 2016 93.50 93.72 92.74 93.37 851,334 +0.09(+0.10%)
Sep 19, 2016 93.63 95.08 92.76 93.28 1,228,381 -0.02(-0.02%)
Sep 16, 2016 93.70 94.71 92.53 93.30 4,258,590 -0.65(-0.69%)
Sep 15, 2016 92.79 94.19 92.26 93.95 1,518,988 +1.02(+1.10%)
Sep 14, 2016 93.66 95.06 92.65 92.93 1,519,529 -0.65(-0.69%)
Sep 13, 2016 95.13 95.30 92.36 93.58 2,039,289 -1.65(-1.73%)
Sep 12, 2016 91.96 96.22 91.28 95.23 5,304,559 +6.52(+7.35%)
Sep 09, 2016 90.40 90.67 88.70 88.71 1,269,559 -1.99(-2.19%)
Sep 08, 2016 90.53 91.16 89.91 90.70 1,306,714 +0.31(+0.34%)
Sep 07, 2016 92.21 93.09 90.11 90.39 1,948,816 -1.68(-1.82%)
Sep 06, 2016 90.93 94.74 90.93 92.07 3,023,359 +1.32(+1.45%)
Sep 02, 2016 91.21 90.75 90.75 90.75 1,650,800 -0.50(-0.55%)
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.
X