Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 114.37 114.51 112.40 112.53 2,375,253 -1.62(-1.42%)
Sep 29, 2016 111.83 114.88 111.41 114.15 5,782,494 +2.32(+2.08%)
Sep 28, 2016 109.45 111.92 108.60 111.83 3,574,224 +2.79(+2.55%)
Sep 27, 2016 105.33 109.22 105.33 109.04 2,321,951 +3.87(+3.68%)
Sep 26, 2016 105.42 105.66 104.61 105.18 1,083,101 -0.79(-0.75%)
Sep 23, 2016 105.06 106.31 104.65 105.97 1,737,844 +1.08(+1.03%)
Sep 22, 2016 105.09 105.14 104.46 104.89 1,507,797 +0.74(+0.71%)
Sep 21, 2016 104.09 104.32 103.26 104.14 2,077,516 +0.36(+0.34%)
Sep 20, 2016 103.15 103.95 101.83 103.79 2,780,397 +1.48(+1.44%)
Sep 19, 2016 104.67 104.87 101.95 102.31 4,399,785 -1.65(-1.59%)
Sep 16, 2016 106.73 107.02 103.03 103.96 6,886,321 -3.92(-3.64%)
Sep 15, 2016 106.96 108.17 106.20 107.89 2,244,015 +0.57(+0.53%)
Sep 14, 2016 107.96 108.63 107.05 107.32 905,494 -0.24(-0.22%)
Sep 13, 2016 108.46 109.01 107.13 107.56 1,199,459 -1.94(-1.77%)
Sep 12, 2016 105.86 109.86 105.86 109.50 2,175,942 +2.38(+2.22%)
Sep 09, 2016 108.98 109.30 107.07 107.11 1,759,875 -2.86(-2.60%)
Sep 08, 2016 109.02 110.18 108.32 109.98 1,208,330 +0.41(+0.37%)
Sep 07, 2016 109.48 110.29 109.40 109.57 1,636,342 -0.25(-0.23%)
Sep 06, 2016 108.08 110.58 108.00 109.82 2,245,930 +1.79(+1.66%)
Sep 02, 2016 109.91 108.03 108.03 108.03 1,809,110 -1.04(-0.95%)
Sep 01, 2016 105.92 109.19 105.24 109.07 3,319,451 +3.87(+3.67%)
Aug 31, 2016 104.82 105.84 104.38 105.20 1,986,744 +0.03(+0.03%)
Aug 30, 2016 106.19 106.36 104.80 105.18 1,658,331 -0.68(-0.65%)
Aug 29, 2016 107.69 107.73 105.85 105.86 1,757,013 -1.50(-1.40%)
Aug 26, 2016 108.57 109.68 106.52 107.36 2,355,062 -0.86(-0.79%)
Aug 25, 2016 107.39 108.54 107.34 108.22 1,370,001 +0.35(+0.32%)
Aug 24, 2016 109.52 110.03 107.88 107.88 1,575,675 -1.65(-1.51%)
Aug 23, 2016 109.91 110.69 109.50 109.52 1,644,754 -0.12(-0.11%)
Aug 22, 2016 110.40 110.77 109.61 109.65 1,394,187 -0.97(-0.88%)
Aug 19, 2016 110.60 110.90 110.34 110.62 1,146,773 -0.42(-0.38%)
Aug 18, 2016 111.24 111.57 110.63 111.04 1,029,948 +0.02(+0.02%)
Aug 17, 2016 111.65 112.18 110.78 111.03 1,395,636 -0.83(-0.74%)
Aug 16, 2016 112.45 113.22 111.58 111.85 1,152,713 -0.60(-0.53%)
Aug 15, 2016 112.15 113.50 112.13 112.45 1,818,950 +0.79(+0.71%)
Aug 12, 2016 110.16 111.91 109.95 111.66 1,751,557 +1.23(+1.11%)
Aug 11, 2016 110.47 111.33 109.85 110.43 1,349,831 +0.40(+0.37%)
Aug 10, 2016 110.11 110.41 109.45 110.03 1,101,855 +0.58(+0.53%)
Aug 09, 2016 109.74 110.58 109.08 109.45 1,301,400 -0.30(-0.27%)
Aug 08, 2016 109.05 109.85 108.04 109.75 1,518,937 +0.83(+0.76%)
Aug 05, 2016 110.03 111.10 108.81 108.92 2,225,828 -0.27(-0.25%)
Aug 04, 2016 107.37 109.85 106.78 109.19 2,018,025 +0.91(+0.84%)
Aug 03, 2016 108.99 109.74 108.07 108.27 2,198,535 -0.95(-0.87%)
Aug 02, 2016 111.85 112.50 108.22 109.23 4,619,021 -3.67(-3.26%)
Aug 01, 2016 112.37 113.29 111.10 112.90 2,042,177 +0.69(+0.62%)
Jul 29, 2016 109.41 113.44 108.69 112.21 6,379,021 -2.52(-2.20%)
Jul 28, 2016 113.07 115.21 111.80 114.73 5,153,098 +1.99(+1.77%)
Jul 27, 2016 113.28 113.51 111.39 112.74 2,881,829 -0.42(-0.37%)
Jul 26, 2016 113.50 114.38 112.28 113.16 2,976,883 +0.03(+0.02%)
Jul 25, 2016 112.40 113.17 111.44 113.13 1,539,413 +0.40(+0.35%)
Jul 22, 2016 111.92 112.84 111.37 112.74 1,279,869 +0.60(+0.53%)
Jul 21, 2016 112.61 112.75 111.41 112.14 1,214,919 -0.59(-0.52%)
Jul 20, 2016 111.83 113.40 111.39 112.73 1,393,059 +1.02(+0.91%)
Jul 19, 2016 110.32 111.86 109.93 111.71 1,482,385 +0.58(+0.52%)
Jul 18, 2016 110.32 111.80 109.49 111.13 1,147,127 +0.88(+0.79%)
Jul 15, 2016 110.03 110.88 108.72 110.25 1,886,349 -0.49(-0.44%)
Jul 14, 2016 110.86 111.24 110.14 110.75 2,048,724 +0.84(+0.76%)
Jul 13, 2016 109.13 110.05 108.01 109.91 1,977,635 +0.83(+0.76%)
Jul 12, 2016 107.76 109.42 107.65 109.08 2,174,838 +2.04(+1.90%)
Jul 11, 2016 105.92 107.25 105.88 107.04 1,904,968 +1.78(+1.69%)
Jul 08, 2016 104.22 105.52 103.47 105.26 1,727,299 +1.79(+1.73%)
Jul 07, 2016 102.01 103.51 101.65 103.47 1,288,896 +1.58(+1.55%)
Jul 05, 2016 102.83 103.54 100.61 101.90 1,686,031 -1.71(-1.65%)
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.