Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 91.90 91.93 90.98 91.51 1,916,323 -0.22(-0.24%)
Feb 27, 2017 92.31 92.74 91.30 91.73 1,140,061 -0.43(-0.47%)
Feb 24, 2017 91.51 92.16 90.53 92.16 1,001,677 +0.55(+0.60%)
Feb 23, 2017 91.45 92.40 90.96 91.61 2,169,821 +0.27(+0.30%)
Feb 22, 2017 91.19 92.20 91.01 91.34 1,152,878 +0.33(+0.36%)
Feb 21, 2017 90.74 91.15 89.56 91.01 2,061,166 +0.25(+0.28%)
Feb 17, 2017 90.76 90.76 90.76 0 +0.44(+0.49%)
Feb 16, 2017 91.00 91.54 89.00 90.32 2,282,876 -0.86(-0.94%)
Feb 15, 2017 90.65 91.47 89.66 91.18 1,944,692 +0.36(+0.40%)
Feb 14, 2017 90.00 91.09 89.73 90.82 2,066,338 +0.34(+0.38%)
Feb 13, 2017 91.53 94.50 89.42 90.48 3,037,767 -0.69(-0.76%)
Feb 10, 2017 91.54 91.75 90.27 91.17 1,527,574 -0.48(-0.52%)
Feb 09, 2017 91.07 91.78 90.16 91.65 1,630,654 +0.58(+0.64%)
Feb 08, 2017 90.18 91.11 89.67 91.07 1,469,748 +0.74(+0.82%)
Feb 07, 2017 89.85 91.64 89.71 90.33 2,108,481 +0.35(+0.39%)
Feb 06, 2017 89.17 91.65 88.93 89.98 2,869,751 +0.70(+0.78%)
Feb 03, 2017 88.57 89.61 87.74 89.28 2,990,323 +1.23(+1.40%)
Feb 02, 2017 88.05 88.78 86.57 88.05 3,836,359 -0.56(-0.63%)
Feb 01, 2017 87.71 88.70 86.09 88.61 3,361,963 +1.33(+1.52%)
Jan 31, 2017 86.62 87.84 83.00 87.28 5,827,271 +3.66(+4.38%)
Jan 30, 2017 82.55 83.75 80.82 83.62 2,649,610 +1.19(+1.44%)
Jan 27, 2017 83.68 83.68 82.07 82.43 1,865,412 -0.96(-1.15%)
Jan 26, 2017 81.04 85.19 81.04 83.39 3,482,915 -2.44(-2.84%)
Jan 25, 2017 84.90 85.92 84.58 85.83 1,858,099 +1.42(+1.68%)
Jan 24, 2017 84.70 85.19 84.06 84.41 1,513,452 -0.47(-0.55%)
Jan 23, 2017 83.72 85.10 83.31 84.88 1,420,144 +1.13(+1.35%)
Jan 20, 2017 85.86 86.27 83.21 83.75 3,780,132 -1.72(-2.01%)
Jan 19, 2017 85.28 85.78 84.82 85.47 1,574,505 -0.04(-0.05%)
Jan 18, 2017 85.95 86.18 85.19 85.51 2,094,559 -0.48(-0.56%)
Jan 17, 2017 84.92 86.47 84.09 85.99 2,103,556 +1.37(+1.62%)
Jan 13, 2017 84.62 84.62 84.62 0 +0.76(+0.91%)
Jan 12, 2017 82.28 84.94 81.95 83.86 2,771,249 +2.33(+2.86%)
Jan 11, 2017 85.15 86.31 79.94 81.53 3,994,819 -3.30(-3.89%)
Jan 10, 2017 85.10 86.14 84.30 84.83 1,860,866 -0.65(-0.76%)
Jan 09, 2017 84.60 86.07 84.60 85.48 2,081,568 +0.68(+0.80%)
Jan 06, 2017 83.53 85.78 83.53 84.80 2,131,961 +1.12(+1.34%)
Jan 05, 2017 84.38 84.83 82.62 83.68 2,136,224 -0.98(-1.16%)
Jan 04, 2017 82.60 85.14 82.47 84.66 2,541,906 +2.05(+2.48%)
Jan 03, 2017 78.51 83.10 78.31 82.61 4,133,429 +4.42(+5.65%)
Dec 30, 2016 78.19 78.19 78.19 0 -1.15(-1.45%)
Dec 29, 2016 78.61 80.24 78.59 79.34 1,014,792 +0.99(+1.26%)
Dec 28, 2016 78.86 79.22 78.21 78.35 862,078 -0.47(-0.60%)
Dec 27, 2016 78.42 79.27 78.30 78.82 655,245 +0.26(+0.33%)
Dec 23, 2016 78.56 78.56 78.56 0 +0.75(+0.96%)
Dec 22, 2016 78.96 78.96 77.33 77.81 1,881,793 -1.04(-1.32%)
Dec 21, 2016 78.96 79.58 78.61 78.85 1,355,812 -0.45(-0.57%)
Dec 20, 2016 78.70 80.06 78.56 79.30 2,934,896 +0.88(+1.12%)
Dec 19, 2016 77.55 78.65 77.38 78.42 1,816,319 +1.04(+1.34%)
Dec 16, 2016 76.94 77.58 76.50 77.38 3,635,061 +0.71(+0.93%)
Dec 15, 2016 76.80 76.83 75.46 76.67 2,174,638 -0.38(-0.49%)
Dec 14, 2016 78.95 79.40 76.59 77.05 2,282,061 -1.99(-2.52%)
Dec 13, 2016 78.38 79.17 78.17 79.04 1,317,606 +0.97(+1.24%)
Dec 12, 2016 78.37 78.97 77.28 78.07 1,730,335 -0.83(-1.05%)
Dec 09, 2016 77.19 79.22 77.02 78.90 1,790,907 +2.02(+2.63%)
Dec 08, 2016 76.24 77.64 75.68 76.88 2,567,162 +0.50(+0.65%)
Dec 07, 2016 78.19 78.19 73.86 76.38 4,493,498 -2.49(-3.16%)
Dec 06, 2016 79.90 80.10 78.54 78.87 2,374,826 -0.67(-0.84%)
Dec 05, 2016 78.89 79.98 78.51 79.54 2,611,063 +0.74(+0.94%)
Dec 02, 2016 78.15 79.58 77.66 78.80 1,733,280 +1.00(+1.29%)
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.