Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 105.84 106.10 103.75 104.24 20,356,552 -1.21(-1.15%)
Nov 27, 2015 105.78 105.96 104.86 105.45 5,913,066 +0.04(+0.04%)
Nov 25, 2015 106.33 105.41 105.41 105.41 15,150,800 -0.33(-0.31%)
Nov 24, 2015 106.00 106.49 104.39 105.74 23,558,289 -1.21(-1.13%)
Nov 23, 2015 107.19 107.47 106.08 106.95 19,872,264 -0.37(-0.34%)
Nov 20, 2015 106.84 107.87 106.62 107.32 22,129,648 +1.06(+1.00%)
Nov 19, 2015 107.36 107.73 105.95 106.26 25,506,293 -1.51(-1.40%)
Nov 18, 2015 105.80 107.88 105.39 107.77 23,810,909 +2.64(+2.51%)
Nov 17, 2015 104.62 106.20 104.14 105.13 26,783,059 +1.09(+1.05%)
Nov 16, 2015 103.32 104.17 100.47 104.04 49,272,994 +0.09(+0.09%)
Nov 13, 2015 107.71 108.25 103.83 103.95 30,278,403 -4.07(-3.77%)
Nov 12, 2015 108.48 109.39 108.00 108.02 20,880,798 -0.99(-0.91%)
Nov 11, 2015 108.27 109.87 107.11 109.01 25,034,966 +1.10(+1.02%)
Nov 10, 2015 105.96 108.15 105.24 107.91 25,012,026 +1.42(+1.33%)
Nov 09, 2015 107.00 108.25 105.86 106.49 26,366,350 -0.61(-0.56%)
Nov 06, 2015 108.04 108.74 105.91 107.10 35,084,342 -1.67(-1.53%)
Nov 05, 2015 108.80 110.65 107.95 108.76 63,175,463 +4.82(+4.64%)
Nov 04, 2015 103.19 104.14 102.48 103.94 42,946,960 +1.36(+1.33%)
Nov 03, 2015 103.22 103.65 102.40 102.58 21,201,873 -0.73(-0.71%)
Nov 02, 2015 102.46 103.47 101.22 103.31 23,978,547 +1.34(+1.31%)
Oct 30, 2015 104.51 104.72 101.65 101.97 33,487,104 -2.91(-2.77%)
Oct 29, 2015 103.96 105.11 103.52 104.88 20,303,700 +0.68(+0.65%)
Oct 28, 2015 103.90 104.48 102.92 104.20 24,071,653 +0.50(+0.48%)
Oct 27, 2015 102.94 104.10 102.40 103.70 23,771,030 -0.07(-0.07%)
Oct 26, 2015 102.20 103.81 101.55 103.77 25,948,853 +1.58(+1.55%)
Oct 23, 2015 101.91 102.85 100.16 102.19 42,809,661 +2.52(+2.53%)
Oct 22, 2015 97.79 99.73 97.55 99.67 26,344,196 +2.56(+2.64%)
Oct 21, 2015 97.37 98.18 96.47 97.11 21,994,703 +0.11(+0.11%)
Oct 20, 2015 98.73 99.59 96.56 97.00 30,867,135 -1.47(-1.49%)
Oct 19, 2015 97.18 98.57 96.92 98.47 23,718,788 +0.93(+0.95%)
Oct 16, 2015 96.18 97.59 95.35 97.54 25,412,856 +1.58(+1.65%)
Oct 15, 2015 94.99 96.30 94.90 95.96 27,542,545 +1.89(+2.01%)
Oct 14, 2015 94.08 95.20 93.61 94.07 19,238,761 -0.05(-0.05%)
Oct 13, 2015 93.66 95.37 93.55 94.12 19,467,377 -0.14(-0.15%)
Oct 12, 2015 93.32 94.60 92.67 94.26 18,430,231 +1.02(+1.09%)
Oct 09, 2015 92.90 93.74 92.24 93.24 20,012,911 +0.77(+0.83%)
Oct 08, 2015 91.89 93.22 90.47 92.47 27,276,558 +0.07(+0.08%)
Oct 07, 2015 93.11 93.66 91.37 92.40 24,123,543 -0.40(-0.43%)
Oct 06, 2015 94.08 94.17 92.34 92.80 22,481,863 -1.21(-1.29%)
Oct 05, 2015 92.94 94.27 92.66 94.01 27,282,288 +1.94(+2.11%)
Oct 02, 2015 88.90 92.20 88.38 92.07 37,881,652 +1.12(+1.23%)
Oct 01, 2015 90.05 90.95 88.36 90.95 29,274,048 +1.05(+1.17%)
Sep 30, 2015 88.44 90.02 88.01 89.90 36,159,280 +3.23(+3.73%)
Sep 29, 2015 89.10 90.06 85.72 86.67 42,271,833 -2.54(-2.85%)
Sep 28, 2015 92.08 92.29 88.18 89.21 41,173,181 -3.56(-3.84%)
Sep 25, 2015 95.79 95.83 92.06 92.77 28,961,622 -1.64(-1.74%)
Sep 24, 2015 93.06 94.76 92.24 94.41 29,093,641 +0.44(+0.47%)
Sep 23, 2015 93.40 94.32 92.80 93.97 21,692,622 +1.01(+1.09%)
Sep 22, 2015 93.77 94.68 91.92 92.96 36,881,793 -2.59(-2.71%)
Sep 21, 2015 94.62 96.49 94.52 95.55 28,784,642 +1.15(+1.22%)
Sep 18, 2015 93.20 95.18 93.05 94.40 62,299,984 +0.06(+0.06%)
Sep 17, 2015 93.37 95.51 92.90 94.34 27,836,498 +0.89(+0.95%)
Sep 16, 2015 92.90 93.60 92.63 93.45 16,309,885 +0.55(+0.59%)
Sep 15, 2015 92.37 93.25 91.80 92.90 18,852,976 +0.59(+0.64%)
Sep 14, 2015 92.31 92.62 91.60 92.31 20,115,403 +0.26(+0.28%)
Sep 11, 2015 91.68 92.08 91.13 92.05 21,185,049 +0.07(+0.08%)
Sep 10, 2015 90.07 92.06 89.63 91.98 26,420,690 +1.54(+1.70%)
Sep 09, 2015 90.78 91.98 90.17 90.44 32,535,040 +0.91(+1.02%)
Sep 08, 2015 89.69 90.24 88.83 89.53 26,985,798 +1.27(+1.44%)
Sep 04, 2015 87.20 88.26 88.26 88.26 27,328,700 +0.11(+0.12%)
Sep 03, 2015 89.76 89.82 87.73 88.15 26,992,467 -1.74(-1.94%)
Sep 02, 2015 88.81 89.89 87.63 89.89 27,148,852 +2.66(+3.05%)
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.