Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 110.09 110.12 109.49 109.83 4,196,949 -0.23(-0.21%)
Apr 27, 2017 110.03 110.31 109.64 110.06 4,116,050 +0.25(+0.22%)
Apr 26, 2017 109.64 110.18 109.13 109.82 5,062,066 +0.38(+0.35%)
Apr 25, 2017 108.06 109.76 108.01 109.44 7,281,486 +1.41(+1.30%)
Apr 24, 2017 109.51 109.62 107.99 108.03 7,677,528 -0.70(-0.65%)
Apr 21, 2017 108.67 109.38 108.57 108.73 7,003,824 -0.33(-0.31%)
Apr 20, 2017 108.48 109.31 108.19 109.06 5,556,280 +1.01(+0.93%)
Apr 19, 2017 108.85 109.26 107.88 108.06 5,581,753 -0.44(-0.40%)
Apr 18, 2017 107.82 109.03 107.36 108.50 6,515,853 +0.39(+0.36%)
Apr 17, 2017 107.68 108.26 107.57 108.11 5,388,863 +0.55(+0.51%)
Apr 13, 2017 107.40 108.55 107.36 107.55 6,873,605 +0.15(+0.14%)
Apr 12, 2017 107.39 107.63 107.14 107.40 4,300,771 -0.03(-0.03%)
Apr 11, 2017 108.01 108.15 106.97 107.43 5,505,298 +0.61(+0.57%)
Apr 10, 2017 107.17 107.26 106.45 106.82 4,266,238 -0.14(-0.13%)
Apr 07, 2017 107.19 107.63 106.92 106.97 4,526,494 -0.45(-0.42%)
Apr 06, 2017 107.22 107.76 106.78 107.41 4,993,028 +0.05(+0.04%)
Apr 05, 2017 107.92 108.16 107.17 107.36 5,046,693 -0.04(-0.04%)
Apr 04, 2017 107.51 107.89 107.20 107.40 3,563,724 -0.15(-0.14%)
Apr 03, 2017 107.53 107.98 106.82 107.55 4,887,150 -0.18(-0.17%)
Mar 31, 2017 107.36 108.04 107.32 107.73 4,859,804 +0.20(+0.19%)
Mar 30, 2017 106.92 107.64 106.68 107.53 4,412,733 +0.62(+0.58%)
Mar 29, 2017 107.04 107.31 106.71 106.92 3,979,657 -0.49(-0.46%)
Mar 28, 2017 106.98 107.59 106.43 107.41 6,610,532 +0.64(+0.60%)
Mar 27, 2017 106.23 106.94 105.89 106.78 4,704,270 +0.23(+0.21%)
Mar 24, 2017 106.79 106.97 106.11 106.55 4,954,392 -0.09(-0.09%)
Mar 23, 2017 106.14 107.34 106.09 106.64 8,744,021 +0.15(+0.14%)
Mar 22, 2017 106.27 106.58 105.80 106.49 5,308,221 +0.31(+0.29%)
Mar 21, 2017 107.34 107.46 105.98 106.18 7,482,895 -0.91(-0.85%)
Mar 20, 2017 106.48 107.52 106.46 107.09 8,584,438 +0.90(+0.85%)
Mar 17, 2017 106.29 106.50 105.63 106.19 9,536,834 +0.05(+0.04%)
Mar 16, 2017 106.58 106.72 105.84 106.14 4,640,878 -0.15(-0.14%)
Mar 15, 2017 106.82 106.84 105.61 106.29 5,598,654 -0.42(-0.39%)
Mar 14, 2017 106.16 107.26 106.15 106.71 7,655,337 +0.75(+0.71%)
Mar 13, 2017 105.39 106.11 105.29 105.96 5,486,969 +0.57(+0.54%)
Mar 10, 2017 105.84 105.94 105.17 105.39 4,238,856 -0.10(-0.10%)
Mar 09, 2017 105.37 105.77 105.17 105.49 4,215,893 +0.18(+0.17%)
Mar 08, 2017 105.34 105.77 105.14 105.31 5,188,612 -0.02(-0.02%)
Mar 07, 2017 105.18 105.40 104.67 105.33 5,382,856 +0.18(+0.17%)
Mar 06, 2017 105.25 105.44 104.60 105.15 5,244,742 -0.54(-0.51%)
Mar 03, 2017 105.94 104.55 105.69 6,150,643 +0.62(+0.59%)
Mar 02, 2017 105.46 105.66 104.94 105.07 4,963,155 -0.43(-0.41%)
Mar 01, 2017 105.14 106.22 105.14 105.50 7,807,195 +0.90(+0.86%)
Feb 28, 2017 104.51 104.89 104.35 104.60 5,015,901 -0.13(-0.13%)
Feb 27, 2017 104.45 104.96 104.35 104.73 3,733,672 -0.09(-0.08%)
Feb 24, 2017 104.15 104.82 103.66 104.82 5,038,083 +0.56(+0.54%)
Feb 23, 2017 104.80 104.98 104.12 104.26 5,757,820 -0.37(-0.35%)
Feb 22, 2017 104.22 104.78 104.07 104.63 5,765,391 +0.11(+0.10%)
Feb 21, 2017 104.46 104.71 104.32 104.52 5,716,957 -0.05(-0.05%)
Feb 17, 2017 104.57 104.57 104.57 0 -0.62(-0.59%)
Feb 16, 2017 104.84 105.34 104.60 105.19 7,556,480 +0.50(+0.48%)
Feb 15, 2017 104.43 105.16 104.33 104.69 7,444,035 -0.14(-0.14%)
Feb 14, 2017 104.32 104.83 104.07 104.83 5,018,489 +0.65(+0.62%)
Feb 13, 2017 103.52 104.42 103.47 104.18 5,926,695 +0.37(+0.36%)
Feb 10, 2017 103.90 104.32 103.17 103.81 8,074,507 -0.22(-0.21%)
Feb 09, 2017 103.56 104.37 103.56 104.03 6,703,893 +0.47(+0.45%)
Feb 08, 2017 104.10 105.86 103.55 103.56 14,327,838 +0.00(+0.00%)
Feb 07, 2017 104.18 104.26 103.35 103.56 10,682,209 -0.54(-0.52%)
Feb 06, 2017 104.44 104.66 103.85 104.11 7,251,987 -0.69(-0.66%)
Feb 03, 2017 105.37 105.61 104.71 104.80 8,339,312 -0.29(-0.28%)
Feb 02, 2017 105.66 105.98 105.04 105.09 6,856,092 -0.66(-0.62%)
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.