Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 109.89 110.57 109.71 110.18 208,168 +0.39(+0.35%)
Mar 30, 2017 110.17 110.80 109.37 109.79 227,839 -0.45(-0.41%)
Mar 29, 2017 110.95 110.95 109.85 110.24 169,088 -0.67(-0.61%)
Mar 28, 2017 109.50 111.07 109.41 110.92 254,533 +1.21(+1.10%)
Mar 27, 2017 108.93 109.95 108.38 109.71 277,091 -0.10(-0.09%)
Mar 24, 2017 109.89 110.66 109.04 109.81 192,314 +0.07(+0.07%)
Mar 23, 2017 110.22 110.62 109.53 109.73 324,324 -0.48(-0.44%)
Mar 22, 2017 109.37 110.34 109.02 110.21 282,144 +0.53(+0.48%)
Mar 21, 2017 111.28 111.41 109.37 109.69 379,996 -1.64(-1.48%)
Mar 20, 2017 111.57 111.57 110.53 111.33 175,185 -0.34(-0.31%)
Mar 17, 2017 110.52 112.00 110.26 111.67 322,708 +1.27(+1.15%)
Mar 16, 2017 110.64 110.64 109.98 110.40 205,580 -0.17(-0.15%)
Mar 15, 2017 109.30 110.83 109.06 110.56 220,525 +1.76(+1.62%)
Mar 14, 2017 109.76 110.05 108.77 108.80 191,526 -1.00(-0.91%)
Mar 13, 2017 109.31 109.90 108.77 109.80 226,765 +0.78(+0.71%)
Mar 10, 2017 107.58 109.45 107.58 109.02 216,793 +1.29(+1.20%)
Mar 09, 2017 107.87 108.08 107.34 107.73 246,917 +0.16(+0.15%)
Mar 08, 2017 106.92 107.98 106.57 107.58 166,208 +0.77(+0.72%)
Mar 07, 2017 106.19 107.54 106.19 106.81 214,104 +0.12(+0.11%)
Mar 06, 2017 106.52 107.26 105.80 106.69 168,976 -0.53(-0.49%)
Mar 03, 2017 106.56 107.75 106.54 107.22 163,552 +0.70(+0.66%)
Mar 02, 2017 107.46 107.63 106.24 106.52 206,048 -1.26(-1.17%)
Mar 01, 2017 106.25 108.04 106.07 107.78 299,061 +2.14(+2.03%)
Feb 28, 2017 107.36 107.75 105.52 105.63 387,732 -2.25(-2.08%)
Feb 27, 2017 107.08 107.97 106.42 107.88 299,917 +0.97(+0.90%)
Feb 24, 2017 105.82 107.10 105.44 106.91 275,233 +1.06(+1.00%)
Feb 23, 2017 107.18 107.18 105.58 105.86 196,873 -1.31(-1.22%)
Feb 22, 2017 107.70 107.81 106.51 107.16 241,186 -0.36(-0.33%)
Feb 21, 2017 106.74 108.48 106.74 107.52 333,553 +0.14(+0.13%)
Feb 17, 2017 107.38 107.38 107.38 0 +2.04(+1.94%)
Feb 16, 2017 106.52 106.82 104.10 105.34 531,828 +1.92(+1.86%)
Feb 15, 2017 102.12 103.44 101.11 103.41 217,982 +1.28(+1.25%)
Feb 14, 2017 101.90 102.76 101.43 102.13 457,288 +0.64(+0.63%)
Feb 13, 2017 100.94 101.84 100.63 101.50 205,013 +0.33(+0.33%)
Feb 10, 2017 100.56 101.30 100.08 101.17 175,020 +0.46(+0.46%)
Feb 09, 2017 99.40 100.81 99.32 100.71 198,558 +1.83(+1.85%)
Feb 08, 2017 99.02 99.82 98.05 98.87 114,097 -0.03(-0.03%)
Feb 07, 2017 98.83 99.68 97.99 98.90 122,243 -0.02(-0.02%)
Feb 06, 2017 98.97 99.89 97.72 98.92 149,683 -0.68(-0.68%)
Feb 03, 2017 98.52 100.11 98.09 99.60 219,007 +1.31(+1.33%)
Feb 02, 2017 97.37 98.44 95.26 98.29 259,475 +1.07(+1.10%)
Feb 01, 2017 97.39 98.52 95.59 97.23 254,105 +0.02(+0.02%)
Jan 31, 2017 96.69 97.35 96.24 97.21 147,556 +0.58(+0.60%)
Jan 30, 2017 96.73 98.78 95.75 96.63 114,195 -0.09(-0.10%)
Jan 27, 2017 96.87 97.04 94.86 96.72 120,207 -0.43(-0.45%)
Jan 26, 2017 98.28 98.28 96.97 97.15 89,478 -0.87(-0.89%)
Jan 25, 2017 98.35 98.80 97.62 98.03 154,912 -0.22(-0.22%)
Jan 24, 2017 96.92 98.52 96.92 98.25 102,605 +1.59(+1.65%)
Jan 23, 2017 96.25 98.02 96.23 96.66 121,132 +0.03(+0.03%)
Jan 20, 2017 96.61 97.04 96.30 96.63 99,848 +0.13(+0.13%)
Jan 19, 2017 97.04 97.15 96.31 96.50 84,623 -0.41(-0.42%)
Jan 18, 2017 97.10 97.20 96.29 96.90 117,772 +0.04(+0.04%)
Jan 17, 2017 96.72 97.39 96.65 96.87 139,533 -0.52(-0.54%)
Jan 13, 2017 97.39 97.39 97.39 0 +1.43(+1.49%)
Jan 12, 2017 96.03 96.35 94.81 95.96 210,837 -0.52(-0.53%)
Jan 11, 2017 96.41 96.98 95.83 96.48 87,276 +0.06(+0.06%)
Jan 10, 2017 95.49 96.79 95.49 96.42 170,275 +0.72(+0.75%)
Jan 09, 2017 95.61 95.95 95.19 95.71 206,555 -0.43(-0.45%)
Jan 06, 2017 97.96 97.96 96.11 96.14 346,824 -1.59(-1.63%)
Jan 05, 2017 97.56 98.77 97.00 97.73 305,829 +0.30(+0.31%)
Jan 04, 2017 96.43 99.04 96.43 97.43 345,580 +1.07(+1.11%)
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.