Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 90.35 90.77 90.02 90.54 1,099,476 +0.28(+0.31%)
Jan 30, 2017 90.30 90.63 89.71 90.26 1,002,635 -0.75(-0.82%)
Jan 27, 2017 91.59 91.59 90.74 91.01 1,037,890 -0.80(-0.87%)
Jan 26, 2017 91.42 91.91 90.91 91.81 957,769 +0.44(+0.48%)
Jan 25, 2017 90.40 91.55 90.22 91.37 1,106,964 +1.80(+2.01%)
Jan 24, 2017 89.10 89.80 88.94 89.56 783,178 +0.78(+0.88%)
Jan 23, 2017 88.19 89.08 88.19 88.78 1,190,181 +0.10(+0.11%)
Jan 20, 2017 88.25 88.75 88.08 88.69 1,259,976 +0.43(+0.49%)
Jan 19, 2017 88.63 89.08 87.83 88.26 1,247,834 -0.02(-0.02%)
Jan 18, 2017 88.38 88.56 87.17 88.28 1,522,351 +0.39(+0.45%)
Jan 17, 2017 87.88 88.64 87.21 87.88 1,961,895 -1.18(-1.32%)
Jan 13, 2017 89.06 89.06 89.06 0 +1.05(+1.20%)
Jan 12, 2017 88.25 88.51 86.76 88.01 1,284,973 -0.61(-0.69%)
Jan 11, 2017 88.20 88.62 87.72 88.62 1,931,354 +0.18(+0.21%)
Jan 10, 2017 88.15 88.80 87.86 88.44 1,154,226 +0.27(+0.30%)
Jan 09, 2017 87.75 88.74 87.54 88.17 1,103,394 -0.70(-0.79%)
Jan 06, 2017 88.88 89.49 88.58 88.87 864,365 +0.65(+0.74%)
Jan 05, 2017 88.61 89.14 87.34 88.22 1,279,593 -0.81(-0.91%)
Jan 04, 2017 89.02 89.60 88.54 89.03 1,254,077 +0.33(+0.37%)
Jan 03, 2017 89.10 89.68 87.86 88.71 2,051,737 +0.42(+0.48%)
Dec 30, 2016 88.29 88.29 88.29 0 +0.63(+0.72%)
Dec 29, 2016 87.80 88.48 87.02 87.65 1,726,716 -0.37(-0.42%)
Dec 28, 2016 88.31 88.40 87.71 88.03 1,127,188 -0.19(-0.22%)
Dec 27, 2016 88.00 88.44 87.55 88.22 393,164 +0.48(+0.55%)
Dec 23, 2016 87.74 87.74 87.74 0 +0.35(+0.41%)
Dec 22, 2016 87.39 87.67 86.52 87.39 1,102,722 -0.09(-0.10%)
Dec 21, 2016 87.74 87.91 87.21 87.47 624,005 -0.23(-0.26%)
Dec 20, 2016 87.45 88.33 86.77 87.70 1,046,318 +1.36(+1.58%)
Dec 19, 2016 84.93 86.41 84.73 86.34 1,112,353 +1.27(+1.50%)
Dec 16, 2016 85.96 86.77 84.45 85.07 3,714,379 -0.80(-0.93%)
Dec 15, 2016 85.41 86.25 84.23 85.86 1,154,228 +1.05(+1.24%)
Dec 14, 2016 84.80 86.78 84.32 84.81 1,395,386 -0.52(-0.61%)
Dec 13, 2016 84.92 85.72 84.51 85.33 1,125,423 +0.85(+1.01%)
Dec 12, 2016 85.13 85.56 83.98 84.47 794,138 -0.84(-0.99%)
Dec 09, 2016 86.92 87.17 85.12 85.32 1,010,198 -1.50(-1.73%)
Dec 08, 2016 85.25 87.87 84.94 86.82 1,940,337 +2.21(+2.62%)
Dec 07, 2016 82.13 84.84 82.12 84.61 1,572,242 +2.55(+3.11%)
Dec 06, 2016 81.75 82.14 80.97 82.06 741,270 +1.07(+1.33%)
Dec 05, 2016 80.61 81.33 79.97 80.98 714,880 +1.10(+1.38%)
Dec 02, 2016 79.90 80.61 79.18 79.88 1,172,093 +0.08(+0.10%)
Dec 01, 2016 79.27 79.86 78.66 79.81 1,702,040 +1.33(+1.70%)
Nov 30, 2016 79.15 79.57 78.33 78.47 1,136,283 +0.35(+0.45%)
Nov 29, 2016 77.67 78.42 77.32 78.12 1,292,552 +0.87(+1.13%)
Nov 28, 2016 78.44 79.21 77.18 77.25 1,065,095 -1.94(-2.44%)
Nov 25, 2016 79.25 79.29 78.33 79.18 404,163 +0.26(+0.33%)
Nov 23, 2016 78.92 78.92 78.92 0 +0.24(+0.30%)
Nov 22, 2016 78.92 78.92 78.44 78.69 938,774 +0.23(+0.29%)
Nov 21, 2016 79.89 79.89 78.30 78.46 1,063,340 -0.97(-1.22%)
Nov 18, 2016 79.91 79.91 78.75 79.42 886,683 -0.32(-0.40%)
Nov 17, 2016 78.34 80.14 78.27 79.74 1,782,895 +1.84(+2.36%)
Nov 16, 2016 78.75 78.92 77.86 77.90 1,312,821 -1.95(-2.45%)
Nov 15, 2016 78.62 80.09 78.33 79.85 3,143,746 -1.29(-1.59%)
Nov 14, 2016 79.29 82.71 79.29 81.15 1,950,224 +2.22(+2.82%)
Nov 11, 2016 78.62 79.32 77.64 78.92 1,157,317 -0.16(-0.21%)
Nov 10, 2016 76.06 79.20 75.47 79.09 1,894,849 +4.31(+5.77%)
Nov 09, 2016 72.18 75.07 71.99 74.78 1,159,415 +3.55(+4.98%)
Nov 08, 2016 71.18 71.76 70.62 71.23 516,168 -0.40(-0.56%)
Nov 07, 2016 70.93 71.70 70.49 71.63 652,772 +1.84(+2.64%)
Nov 04, 2016 69.68 70.67 69.46 69.79 639,565 +0.03(+0.04%)
Nov 03, 2016 70.57 70.95 69.40 69.76 1,145,407 -0.80(-1.13%)
Nov 02, 2016 71.04 71.19 70.32 70.56 680,026 -0.64(-0.90%)
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.