Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 108.13 108.30 107.16 108.14 3,256,172 +0.23(+0.21%)
Nov 27, 2015 107.80 108.32 107.14 107.92 429,881 -0.10(-0.09%)
Nov 25, 2015 108.45 108.02 108.02 108.02 1,197,857 -0.64(-0.58%)
Nov 24, 2015 108.42 109.27 107.81 108.65 1,078,766 +0.18(+0.17%)
Nov 23, 2015 107.15 109.60 107.15 108.47 1,830,989 +1.26(+1.18%)
Nov 20, 2015 107.42 107.78 106.97 107.21 1,085,183 +0.20(+0.19%)
Nov 19, 2015 107.11 107.52 106.57 107.01 816,776 -0.37(-0.35%)
Nov 18, 2015 105.92 107.49 105.56 107.38 1,101,789 +1.42(+1.34%)
Nov 17, 2015 105.90 107.05 105.35 105.95 1,160,905 +0.05(+0.04%)
Nov 16, 2015 105.48 106.15 104.81 105.91 1,154,125 +0.24(+0.23%)
Nov 13, 2015 104.21 105.96 103.75 105.67 1,067,595 +1.16(+1.11%)
Nov 12, 2015 105.69 106.01 104.48 104.50 900,523 -2.11(-1.97%)
Nov 11, 2015 105.83 106.84 105.17 106.61 805,104 +1.02(+0.96%)
Nov 10, 2015 104.96 105.95 103.93 105.59 1,246,514 +0.35(+0.34%)
Nov 09, 2015 106.37 106.75 104.69 105.24 952,343 -1.31(-1.23%)
Nov 06, 2015 106.13 107.01 105.76 106.55 1,694,579 -0.22(-0.20%)
Nov 05, 2015 106.36 107.57 106.16 106.76 1,424,714 +0.14(+0.13%)
Nov 04, 2015 109.38 109.58 106.55 106.63 2,396,177 -2.31(-2.13%)
Nov 03, 2015 107.09 111.16 106.55 108.94 2,187,163 +1.86(+1.74%)
Nov 02, 2015 105.36 109.21 103.80 107.08 3,997,609 -2.14(-1.96%)
Oct 30, 2015 108.81 109.76 108.65 109.22 2,115,859 +0.38(+0.35%)
Oct 29, 2015 108.02 109.07 108.01 108.84 1,041,907 +0.31(+0.28%)
Oct 28, 2015 107.68 108.62 107.28 108.53 1,168,270 +0.96(+0.89%)
Oct 27, 2015 108.06 108.36 106.92 107.57 1,100,236 -0.95(-0.88%)
Oct 26, 2015 109.11 109.68 108.37 108.52 1,303,004 -0.37(-0.34%)
Oct 23, 2015 110.04 110.38 108.61 108.89 1,550,751 -0.51(-0.47%)
Oct 22, 2015 107.83 109.60 107.40 109.40 2,589,009 +2.41(+2.25%)
Oct 21, 2015 108.81 108.90 106.66 107.00 1,389,008 -1.39(-1.28%)
Oct 20, 2015 108.11 108.96 107.80 108.39 1,226,418 +0.05(+0.04%)
Oct 19, 2015 109.51 109.68 107.48 108.34 2,212,743 -2.47(-2.23%)
Oct 16, 2015 110.89 110.99 109.67 110.81 1,187,630 +0.47(+0.43%)
Oct 15, 2015 110.36 110.60 109.11 110.34 994,671 +0.22(+0.20%)
Oct 14, 2015 109.02 110.62 108.81 110.12 1,222,826 +1.07(+0.98%)
Oct 13, 2015 108.57 109.87 108.11 109.05 1,812,815 -0.37(-0.34%)
Oct 12, 2015 109.04 109.63 108.37 109.42 1,092,929 +0.03(+0.03%)
Oct 09, 2015 108.00 109.58 107.96 109.39 2,360,862 +0.01(+0.01%)
Oct 08, 2015 107.19 109.57 106.88 109.39 1,819,855 +2.05(+1.91%)
Oct 07, 2015 106.64 107.42 105.39 107.33 1,944,825 +0.98(+0.92%)
Oct 06, 2015 105.04 106.68 104.87 106.35 2,164,972 +1.32(+1.25%)
Oct 05, 2015 104.32 105.08 103.92 105.04 1,681,996 +1.40(+1.35%)
Oct 02, 2015 100.63 103.67 100.46 103.64 1,661,076 +1.70(+1.66%)
Oct 01, 2015 100.02 102.01 100.02 101.94 1,984,416 +2.37(+2.38%)
Sep 30, 2015 99.21 99.86 98.54 99.57 1,868,942 +1.23(+1.26%)
Sep 29, 2015 97.79 98.68 97.13 98.34 1,844,924 +0.94(+0.97%)
Sep 28, 2015 99.41 99.99 97.36 97.40 1,602,762 -2.85(-2.84%)
Sep 25, 2015 101.18 101.35 99.66 100.25 1,562,071 -0.07(-0.07%)
Sep 24, 2015 98.97 100.73 98.64 100.32 1,562,260 +0.45(+0.45%)
Sep 23, 2015 100.75 100.77 99.51 99.87 1,183,360 -0.74(-0.74%)
Sep 22, 2015 101.19 101.36 99.85 100.61 1,085,437 -1.70(-1.66%)
Sep 21, 2015 102.63 103.34 102.09 102.31 971,692 +0.16(+0.16%)
Sep 18, 2015 101.92 102.64 101.35 102.14 2,091,793 -0.90(-0.87%)
Sep 17, 2015 102.96 104.68 102.59 103.04 1,760,334 -0.05(-0.05%)
Sep 16, 2015 99.95 103.23 99.95 103.10 1,764,227 +3.08(+3.08%)
Sep 15, 2015 99.38 100.57 98.94 100.02 1,641,337 +1.17(+1.18%)
Sep 14, 2015 99.84 100.10 98.44 98.85 1,357,582 -0.97(-0.97%)
Sep 11, 2015 99.27 100.02 98.72 99.82 1,207,738 -0.11(-0.11%)
Sep 10, 2015 99.66 100.82 99.25 99.93 1,791,258 -0.07(-0.07%)
Sep 09, 2015 99.82 101.34 99.53 100.00 2,820,622 +1.75(+1.78%)
Sep 08, 2015 98.06 98.29 96.90 98.25 1,531,941 +1.85(+1.92%)
Sep 04, 2015 96.99 96.40 96.40 96.40 1,579,863 -2.07(-2.10%)
Sep 03, 2015 98.44 98.92 97.79 98.47 1,217,592 +0.77(+0.79%)
Sep 02, 2015 96.61 97.82 95.49 97.70 3,193,784 +2.32(+2.43%)
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.