Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 110.58 110.68 108.66 109.98 8,002,094 -0.06(-0.05%)
Oct 30, 2017 109.67 110.24 108.92 110.04 5,147,820 +0.33(+0.30%)
Oct 27, 2017 110.07 110.13 108.69 109.71 7,862,681 -0.09(-0.08%)
Oct 26, 2017 110.38 110.74 109.67 109.80 7,379,995 +0.31(+0.28%)
Oct 25, 2017 109.41 110.61 108.00 109.49 13,256,275 +1.08(+1.00%)
Oct 24, 2017 107.56 108.64 107.18 108.41 10,494,856 +0.88(+0.82%)
Oct 23, 2017 108.05 108.23 107.10 107.53 6,316,511 -0.02(-0.02%)
Oct 20, 2017 107.70 107.70 106.97 107.55 7,848,922 +0.53(+0.50%)
Oct 19, 2017 107.27 107.78 106.90 107.02 10,838,631 -0.78(-0.72%)
Oct 18, 2017 107.62 108.00 107.46 107.80 4,816,905 +0.26(+0.24%)
Oct 17, 2017 108.25 108.42 107.30 107.54 5,979,405 -0.76(-0.70%)
Oct 16, 2017 108.79 109.05 107.16 108.30 5,552,165 -0.36(-0.33%)
Oct 13, 2017 108.50 109.26 108.40 108.66 5,154,563 +0.55(+0.51%)
Oct 12, 2017 108.50 108.71 107.90 108.11 6,495,310 -0.33(-0.30%)
Oct 11, 2017 107.70 108.59 107.60 108.44 6,472,248 +1.13(+1.05%)
Oct 10, 2017 107.58 107.60 106.82 107.31 4,015,646 +0.30(+0.28%)
Oct 09, 2017 106.60 107.65 106.54 107.01 4,786,886 +0.28(+0.26%)
Oct 06, 2017 106.29 106.96 105.91 106.73 4,587,001 +0.49(+0.46%)
Oct 05, 2017 105.60 106.25 105.15 106.24 4,396,081 +0.93(+0.88%)
Oct 04, 2017 105.71 105.74 104.90 105.31 4,146,782 -0.28(-0.27%)
Oct 03, 2017 105.65 105.90 105.29 105.59 4,411,062 +0.15(+0.14%)
Oct 02, 2017 105.54 105.99 105.10 105.44 4,885,472 +0.20(+0.19%)
Sep 29, 2017 104.75 105.43 104.69 105.24 7,676,288 +0.66(+0.63%)
Sep 28, 2017 103.75 104.98 103.74 104.58 5,947,746 +0.69(+0.66%)
Sep 27, 2017 104.12 103.89 8,337,411 +0.95(+0.92%)
Sep 26, 2017 103.11 104.02 102.88 102.94 6,263,608 -0.08(-0.08%)
Sep 25, 2017 105.50 105.65 102.75 103.02 9,393,948 -2.54(-2.41%)
Sep 22, 2017 105.21 105.68 105.06 105.56 4,959,424 +0.25(+0.24%)
Sep 21, 2017 105.00 105.61 104.65 105.31 4,777,363 +0.34(+0.32%)
Sep 20, 2017 105.50 105.76 104.46 104.97 8,198,294 -0.44(-0.42%)
Sep 19, 2017 105.13 105.93 104.83 105.41 9,754,351 +0.58(+0.55%)
Sep 18, 2017 105.35 105.52 104.62 104.83 7,330,304 -0.47(-0.45%)
Sep 15, 2017 105.74 106.14 104.95 105.30 12,622,921 -0.78(-0.74%)
Sep 14, 2017 105.50 106.83 105.50 106.08 8,153,943 +0.25(+0.24%)
Sep 13, 2017 106.26 106.26 105.24 105.83 6,215,636 -0.38(-0.36%)
Sep 12, 2017 106.64 106.64 105.76 106.21 5,212,136 +0.06(+0.06%)
Sep 11, 2017 105.48 106.15 105.15 106.15 6,954,342 +1.72(+1.65%)
Sep 08, 2017 104.33 104.77 104.06 104.43 5,787,188 -0.13(-0.12%)
Sep 07, 2017 103.71 105.44 103.61 104.56 6,508,616 +1.38(+1.34%)
Sep 06, 2017 103.34 103.75 103.10 103.18 6,372,221 +0.17(+0.17%)
Sep 05, 2017 103.40 103.46 102.26 103.01 6,337,383 -0.89(-0.86%)
Sep 01, 2017 104.04 104.08 103.44 103.90 4,466,772 +0.38(+0.37%)
Aug 31, 2017 104.06 104.19 103.03 103.52 13,765,993 -0.21(-0.20%)
Aug 30, 2017 103.70 104.00 103.52 103.73 8,712,708 -0.04(-0.04%)
Aug 29, 2017 102.92 104.07 102.64 103.77 7,135,312 -0.01(-0.01%)
Aug 28, 2017 103.65 103.83 103.26 103.78 3,919,561 +0.43(+0.42%)
Aug 25, 2017 103.65 103.88 103.15 103.35 4,467,738 +0.13(+0.13%)
Aug 24, 2017 103.32 103.50 102.64 103.22 4,082,212 +0.04(+0.04%)
Aug 23, 2017 103.77 103.97 102.99 103.18 5,057,189 -0.89(-0.86%)
Aug 22, 2017 103.44 104.20 103.14 104.07 5,479,144 +0.85(+0.82%)
Aug 21, 2017 102.62 103.35 102.33 103.22 5,394,932 +0.71(+0.69%)
Aug 18, 2017 102.08 103.09 101.94 102.51 5,670,884 +0.35(+0.34%)
Aug 17, 2017 103.33 103.53 102.16 102.16 7,381,356 -1.16(-1.12%)
Aug 16, 2017 102.76 103.93 102.64 103.32 13,408,343 +0.69(+0.67%)
Aug 15, 2017 102.36 102.78 101.97 102.63 5,385,910 +0.76(+0.75%)
Aug 14, 2017 100.98 102.11 100.75 101.87 5,657,354 +1.78(+1.78%)
Aug 11, 2017 99.55 100.30 99.53 100.09 5,268,197 +0.60(+0.60%)
Aug 10, 2017 100.54 100.87 99.43 99.49 8,559,949 -1.48(-1.47%)
Aug 09, 2017 100.76 101.30 100.60 100.97 6,902,137 -0.31(-0.31%)
Aug 08, 2017 101.50 101.71 100.93 101.28 6,282,775 -0.21(-0.21%)
Aug 07, 2017 100.92 101.54 100.59 101.49 7,047,112 +0.60(+0.59%)
Aug 04, 2017 100.96 101.34 100.61 100.89 4,618,021 +0.30(+0.30%)
Aug 03, 2017 100.94 101.10 100.33 100.59 5,696,516 -0.69(-0.68%)
Aug 02, 2017 101.03 101.28 100.24 101.28 5,955,597 +0.41(+0.41%)
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.