Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 106.00 104.66 104.66 104.66 18,391,100 -1.56(-1.47%)
Dec 30, 2015 107.00 107.25 106.06 106.22 13,110,122 -1.04(-0.97%)
Dec 29, 2015 106.42 107.74 106.25 107.26 17,162,352 +1.33(+1.26%)
Dec 28, 2015 105.02 105.98 104.53 105.93 13,061,542 +0.91(+0.87%)
Dec 24, 2015 104.74 105.02 105.02 105.02 6,512,100 +0.39(+0.37%)
Dec 23, 2015 105.89 106.11 103.86 104.63 19,581,036 -0.88(-0.83%)
Dec 22, 2015 105.22 105.66 104.81 105.51 14,588,937 +0.74(+0.71%)
Dec 21, 2015 104.91 105.15 103.60 104.77 16,125,545 +0.73(+0.70%)
Dec 18, 2015 106.08 106.59 103.97 104.04 35,994,200 -2.18(-2.05%)
Dec 17, 2015 107.49 107.71 106.13 106.22 21,598,028 -0.57(-0.53%)
Dec 16, 2015 105.37 107.09 104.19 106.79 22,653,176 +2.24(+2.14%)
Dec 15, 2015 105.30 105.80 104.28 104.55 21,747,010 -0.11(-0.11%)
Dec 14, 2015 102.28 104.74 101.46 104.66 24,789,046 +2.54(+2.49%)
Dec 11, 2015 104.15 104.34 101.91 102.12 26,427,728 -3.30(-3.13%)
Dec 10, 2015 105.05 106.40 104.41 105.42 17,444,464 +0.82(+0.78%)
Dec 09, 2015 106.18 106.44 103.55 104.60 23,492,454 -1.89(-1.77%)
Dec 08, 2015 104.00 106.91 103.95 106.49 20,377,668 +0.88(+0.83%)
Dec 07, 2015 106.48 106.83 104.66 105.61 15,465,856 -0.57(-0.54%)
Dec 04, 2015 104.81 107.73 104.11 106.18 21,224,720 +1.80(+1.72%)
Dec 03, 2015 106.27 106.85 103.35 104.38 23,223,434 -1.69(-1.59%)
Dec 02, 2015 107.00 107.92 105.79 106.07 24,367,808 -1.05(-0.98%)
Dec 01, 2015 104.83 107.15 104.50 107.12 22,759,224 +2.88(+2.76%)
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 23,558,288 -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 25,506,292 -1.51(-1.40%)
Nov 18, 2015 105.80 107.88 105.39 107.77 23,810,908 +2.64(+2.51%)
Nov 17, 2015 104.62 106.20 104.14 105.13 26,783,060 +1.09(+1.05%)
Nov 16, 2015 103.32 104.17 100.47 104.04 49,272,992 +0.09(+0.09%)
Nov 13, 2015 107.71 108.25 103.83 103.95 30,278,404 -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 108.04 108.74 105.91 107.09 35,084,344 -1.67(-1.53%)
Nov 05, 2015 108.80 110.65 107.95 108.76 63,175,464 +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 21,201,872 -0.73(-0.71%)
Nov 02, 2015 102.46 103.47 101.22 103.31 23,978,548 +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 24,071,652 +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 25,948,852 +1.58(+1.55%)
Oct 23, 2015 101.91 102.85 100.16 102.19 42,809,660 +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 21,994,704 +0.11(+0.11%)
Oct 20, 2015 98.73 99.59 96.56 97.00 30,867,136 -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 27,542,544 +1.89(+2.01%)
Oct 14, 2015 94.08 95.20 93.61 94.07 19,238,760 -0.05(-0.05%)
Oct 13, 2015 93.66 95.37 93.55 94.12 19,467,376 -0.14(-0.15%)
Oct 12, 2015 93.32 94.60 92.67 94.26 18,430,232 +1.02(+1.09%)
Oct 09, 2015 92.90 93.74 92.24 93.24 20,012,912 +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 24,123,544 -0.40(-0.43%)
Oct 06, 2015 94.08 94.17 92.34 92.80 22,481,864 -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%)
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.