Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 110.50 112.59 110.03 112.59 18,532,739 +2.73(+2.48%)
Nov 29, 2017 113.62 113.62 106.90 109.86 14,504,834 -3.50(-3.09%)
Nov 28, 2017 112.60 113.61 112.56 113.36 6,671,057 +0.98(+0.87%)
Nov 27, 2017 112.00 112.54 111.91 112.38 6,617,252 +0.41(+0.37%)
Nov 24, 2017 111.31 112.16 111.14 111.97 3,045,750 +1.15(+1.04%)
Nov 22, 2017 111.50 111.66 110.70 110.82 4,067,864 -0.63(-0.57%)
Nov 21, 2017 110.45 111.49 110.30 111.45 6,456,487 +1.50(+1.36%)
Nov 20, 2017 109.95 110.68 109.69 109.95 6,872,764 +0.13(+0.12%)
Nov 17, 2017 110.69 110.91 109.70 109.82 8,812,373 -1.20(-1.08%)
Nov 16, 2017 110.75 111.44 110.57 111.02 5,654,385 +0.77(+0.70%)
Nov 15, 2017 111.34 111.87 110.14 110.25 6,892,537 -1.73(-1.54%)
Nov 14, 2017 111.08 112.04 110.81 111.98 5,679,539 +0.58(+0.52%)
Nov 13, 2017 111.55 111.86 111.33 111.40 7,185,618 -0.48(-0.43%)
Nov 10, 2017 111.71 111.98 111.28 111.88 4,198,857 -0.26(-0.23%)
Nov 09, 2017 111.80 112.22 110.93 112.14 4,334,297 -0.33(-0.29%)
Nov 08, 2017 112.01 112.90 111.82 112.47 4,418,177 +0.38(+0.34%)
Nov 07, 2017 112.25 112.47 111.56 112.09 3,697,173 +0.17(+0.15%)
Nov 06, 2017 111.36 112.15 111.20 111.92 4,094,744 +0.56(+0.50%)
Nov 03, 2017 110.94 111.42 110.50 111.36 3,758,386 +0.38(+0.34%)
Nov 02, 2017 111.02 111.37 110.20 110.98 5,506,457 -0.09(-0.08%)
Nov 01, 2017 110.50 111.40 110.42 111.07 6,167,086 +1.09(+0.99%)
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%)
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.