Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 97.94 99.08 95.15 95.16 1,432,256 -2.48(-2.54%)
Feb 27, 2018 101.01 101.56 93.16 97.64 4,738,397 -2.94(-2.92%)
Feb 26, 2018 98.59 100.96 98.10 100.58 1,551,031 +2.16(+2.19%)
Feb 23, 2018 97.57 98.49 96.67 98.42 1,127,598 +1.30(+1.34%)
Feb 22, 2018 96.65 97.12 3,416,759 -1.45(-1.47%)
Feb 21, 2018 99.82 99.84 98.34 98.57 2,815,482 -1.37(-1.37%)
Feb 20, 2018 98.98 100.05 98.52 99.94 1,683,681 +0.54(+0.54%)
Feb 16, 2018 99.40 99.40 99.40 0 +1.80(+1.84%)
Feb 15, 2018 96.93 97.62 94.50 97.60 2,884,036 +1.20(+1.24%)
Feb 14, 2018 97.25 98.19 95.60 96.40 3,977,566 -1.37(-1.40%)
Feb 13, 2018 101.67 102.00 95.94 97.77 9,725,253 +8.32(+9.30%)
Feb 12, 2018 89.85 91.54 88.75 89.45 2,118,964 +0.26(+0.29%)
Feb 09, 2018 92.54 92.54 85.80 89.19 3,670,831 -2.36(-2.58%)
Feb 08, 2018 94.56 95.56 91.46 91.55 1,742,112 -2.67(-2.83%)
Feb 07, 2018 91.60 95.34 91.10 94.22 2,508,390 +2.68(+2.93%)
Feb 06, 2018 92.58 93.37 87.22 91.54 4,574,997 -2.11(-2.25%)
Feb 05, 2018 95.62 96.29 92.09 93.65 1,637,142 -2.37(-2.47%)
Feb 02, 2018 99.09 99.09 95.91 96.02 1,660,267 -3.27(-3.29%)
Feb 01, 2018 97.74 99.81 96.66 99.29 2,786,798 -0.38(-0.38%)
Jan 31, 2018 102.98 103.04 99.08 99.67 2,458,583 -2.79(-2.72%)
Jan 30, 2018 102.00 103.65 100.12 102.46 3,113,941 -2.63(-2.50%)
Jan 29, 2018 105.14 106.27 104.86 105.09 1,422,994 -0.39(-0.37%)
Jan 26, 2018 104.56 105.73 104.11 105.48 1,453,297 +1.11(+1.06%)
Jan 25, 2018 104.67 104.67 103.44 104.37 992,747 -0.25(-0.24%)
Jan 24, 2018 103.29 104.96 102.90 104.62 2,111,679 +1.81(+1.76%)
Jan 23, 2018 103.00 103.63 102.10 102.81 1,371,502 +0.15(+0.15%)
Jan 22, 2018 100.28 102.73 99.66 102.66 1,313,414 +2.60(+2.60%)
Jan 19, 2018 100.87 101.58 99.63 100.06 1,371,361 -0.80(-0.79%)
Jan 18, 2018 101.53 101.64 99.75 100.86 1,895,835 -0.44(-0.43%)
Jan 17, 2018 99.77 101.85 99.77 101.30 1,864,850 +1.75(+1.76%)
Jan 16, 2018 99.10 100.67 98.97 99.55 1,869,731 +0.55(+0.56%)
Jan 12, 2018 99.00 99.00 99.00 0 +0.86(+0.88%)
Jan 11, 2018 97.40 98.14 96.52 98.14 780,736 +0.93(+0.96%)
Jan 10, 2018 97.27 94.75 97.21 1,070,249 -0.31(-0.32%)
Jan 09, 2018 96.95 97.86 95.91 97.52 1,783,471 +0.62(+0.64%)
Jan 08, 2018 95.11 97.81 94.81 96.90 1,731,070 +1.58(+1.66%)
Jan 05, 2018 93.77 95.63 93.77 95.32 1,342,778 +1.14(+1.21%)
Jan 04, 2018 94.64 94.83 92.86 94.18 1,781,646 -0.21(-0.22%)
Jan 03, 2018 93.40 94.73 92.47 94.39 1,035,206 +0.35(+0.37%)
Jan 02, 2018 92.15 94.07 92.12 94.04 1,138,157 +2.22(+2.42%)
Dec 29, 2017 91.82 91.82 91.82 0 -0.77(-0.83%)
Dec 28, 2017 92.88 92.93 91.75 92.59 1,152,493 -0.01(-0.01%)
Dec 27, 2017 93.18 93.20 92.00 92.60 734,799 -0.65(-0.70%)
Dec 26, 2017 92.48 93.88 91.91 93.25 734,272 +0.79(+0.85%)
Dec 22, 2017 93.41 93.41 91.50 92.46 1,332,206 -0.53(-0.57%)
Dec 21, 2017 93.75 94.16 92.44 92.99 1,405,432 -0.75(-0.80%)
Dec 20, 2017 93.67 94.24 92.96 93.74 1,442,413 -0.05(-0.05%)
Dec 19, 2017 92.67 94.44 92.33 93.79 2,013,417 +1.39(+1.50%)
Dec 18, 2017 92.84 92.95 91.75 92.40 1,880,538 -0.77(-0.83%)
Dec 15, 2017 90.97 94.06 90.78 93.17 4,153,406 +3.86(+4.32%)
Dec 14, 2017 88.35 90.80 88.20 89.31 2,920,744 +0.83(+0.94%)
Dec 13, 2017 87.54 89.24 87.36 88.48 1,390,706 +0.66(+0.75%)
Dec 12, 2017 87.82 87.87 86.79 87.82 1,397,995 +1.05(+1.21%)
Dec 11, 2017 87.05 87.50 86.29 86.77 1,345,768 +0.07(+0.08%)
Dec 08, 2017 86.06 86.83 85.03 86.70 1,734,132 +0.77(+0.90%)
Dec 07, 2017 86.27 86.84 85.43 85.93 1,763,704 -0.06(-0.07%)
Dec 06, 2017 86.20 86.79 85.37 85.99 1,524,773 +0.10(+0.12%)
Dec 05, 2017 87.49 87.56 85.07 85.89 1,906,139 -1.53(-1.75%)
Dec 04, 2017 85.73 88.20 85.44 87.42 2,132,534 +2.47(+2.91%)
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.