Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 90.68 90.78 89.90 90.76 877,582 -0.09(-0.10%)
Jan 30, 2017 91.01 91.01 89.81 90.85 860,787 -0.06(-0.07%)
Jan 27, 2017 91.32 91.63 90.63 90.91 995,555 -0.35(-0.38%)
Jan 26, 2017 90.69 91.28 90.54 91.26 1,022,267 +0.45(+0.50%)
Jan 25, 2017 91.04 91.26 90.38 90.81 1,379,559 -0.06(-0.07%)
Jan 24, 2017 90.72 91.13 90.51 90.87 1,253,068 +0.16(+0.18%)
Jan 23, 2017 91.63 91.70 90.32 90.71 1,433,013 -0.69(-0.75%)
Jan 20, 2017 89.44 91.58 89.44 91.40 3,515,795 +2.19(+2.45%)
Jan 19, 2017 89.73 90.54 88.80 89.21 2,669,872 -0.39(-0.44%)
Jan 18, 2017 89.72 89.94 89.23 89.60 1,503,791 -0.11(-0.12%)
Jan 17, 2017 89.69 89.85 88.84 89.71 1,335,632 -0.22(-0.24%)
Jan 13, 2017 89.93 89.93 89.93 0 -0.47(-0.52%)
Jan 12, 2017 90.45 90.70 89.51 90.40 1,584,753 -0.14(-0.15%)
Jan 11, 2017 91.17 91.34 90.39 90.54 1,513,584 -0.46(-0.51%)
Jan 10, 2017 92.00 92.31 90.99 91.00 1,147,386 -0.78(-0.85%)
Jan 09, 2017 92.44 93.02 91.51 91.78 935,966 -1.25(-1.34%)
Jan 06, 2017 92.91 93.07 92.64 93.03 713,519 +0.31(+0.33%)
Jan 05, 2017 91.90 93.80 91.90 92.72 1,012,049 -0.58(-0.62%)
Jan 04, 2017 93.35 93.73 92.85 93.30 1,221,330 +0.21(+0.23%)
Jan 03, 2017 93.57 94.00 92.70 93.09 857,174 +0.33(+0.36%)
Dec 30, 2016 92.76 92.76 92.76 0 -0.69(-0.74%)
Dec 29, 2016 93.50 94.06 93.29 93.45 571,822 -0.04(-0.04%)
Dec 28, 2016 94.48 94.48 93.38 93.49 820,292 -0.95(-1.01%)
Dec 27, 2016 94.40 94.68 93.89 94.44 402,798 +0.47(+0.50%)
Dec 23, 2016 93.97 93.97 93.97 0 +0.02(+0.02%)
Dec 22, 2016 93.79 94.08 93.53 93.95 584,717 +0.02(+0.02%)
Dec 21, 2016 94.42 94.70 93.80 93.93 807,227 -0.76(-0.80%)
Dec 20, 2016 93.97 94.70 93.61 94.69 870,424 +0.70(+0.74%)
Dec 19, 2016 93.25 94.15 93.25 93.99 791,589 +0.78(+0.84%)
Dec 16, 2016 93.77 94.49 93.13 93.21 1,334,457 -0.15(-0.16%)
Dec 15, 2016 93.31 94.03 92.72 93.36 1,053,683 +0.26(+0.28%)
Dec 14, 2016 94.41 94.71 93.00 93.10 1,099,789 -1.33(-1.41%)
Dec 13, 2016 94.63 95.08 93.85 94.43 1,069,224 +0.28(+0.30%)
Dec 12, 2016 93.89 94.52 93.06 94.15 1,343,159 -0.22(-0.23%)
Dec 09, 2016 94.57 94.64 94.21 94.37 877,532 -0.31(-0.33%)
Dec 08, 2016 95.40 95.64 94.43 94.68 843,227 -0.55(-0.58%)
Dec 07, 2016 94.49 95.31 94.24 95.23 822,095 +0.75(+0.79%)
Dec 06, 2016 94.44 94.56 94.07 94.48 999,018 -0.17(-0.18%)
Dec 05, 2016 95.40 95.60 94.28 94.65 1,295,032 -0.52(-0.55%)
Dec 02, 2016 95.83 96.27 94.74 95.17 1,895,517 -0.90(-0.94%)
Dec 01, 2016 95.05 96.55 94.70 96.07 4,211,023 +3.35(+3.61%)
Nov 30, 2016 92.39 93.18 92.29 92.72 1,335,436 +0.38(+0.41%)
Nov 29, 2016 92.47 93.00 92.15 92.34 1,031,357 -0.28(-0.30%)
Nov 28, 2016 92.53 92.90 91.64 92.62 2,324,290 -0.34(-0.37%)
Nov 25, 2016 91.00 92.96 90.76 92.96 1,047,037 +2.06(+2.27%)
Nov 23, 2016 90.90 90.90 90.90 0 +2.04(+2.30%)
Nov 22, 2016 88.62 89.00 88.13 88.86 1,548,954 +0.62(+0.70%)
Nov 21, 2016 88.05 88.64 87.62 88.24 1,324,967 +0.45(+0.51%)
Nov 18, 2016 88.21 88.48 87.48 87.79 2,152,783 -0.64(-0.72%)
Nov 17, 2016 87.55 88.68 87.17 88.43 2,017,108 +0.89(+1.02%)
Nov 16, 2016 88.20 88.41 87.47 87.54 1,200,006 -0.79(-0.89%)
Nov 15, 2016 88.51 88.51 87.05 88.33 1,568,451 -0.38(-0.43%)
Nov 14, 2016 88.80 89.40 88.22 88.71 2,407,707 +0.17(+0.19%)
Nov 11, 2016 85.23 88.63 85.11 88.54 2,205,160 +3.11(+3.64%)
Nov 10, 2016 84.91 85.66 83.93 85.43 2,001,635 +1.02(+1.21%)
Nov 09, 2016 82.06 85.45 82.06 84.41 1,516,885 +1.36(+1.64%)
Nov 08, 2016 82.75 83.36 82.22 83.05 1,175,625 +0.30(+0.36%)
Nov 07, 2016 83.41 83.52 82.23 82.75 1,356,754 +0.59(+0.72%)
Nov 04, 2016 82.24 83.50 81.97 82.16 1,335,307 +0.08(+0.10%)
Nov 03, 2016 82.10 82.54 81.11 82.08 1,989,915 +0.43(+0.53%)
Nov 02, 2016 82.60 83.14 81.61 81.65 1,065,479 -0.84(-1.02%)
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.