Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 105.00 106.90 102.00 103.00 22,047 -3.00(-2.83%)
May 30, 2018 106.00 108.00 104.00 106.00 8,263 +0.00(+0.00%)
May 29, 2018 105.00 106.00 101.00 106.00 11,878 +1.00(+0.95%)
May 25, 2018 105.00 105.00 105.00 0 -3.00(-2.78%)
May 24, 2018 103.00 109.00 102.00 108.00 15,628 +4.00(+3.85%)
May 23, 2018 103.00 107.00 102.00 104.00 11,476 +1.00(+0.97%)
May 22, 2018 104.00 108.00 97.00 103.00 37,583 -1.00(-0.96%)
May 21, 2018 108.00 109.00 103.00 104.00 15,473 -3.00(-2.80%)
May 18, 2018 105.00 109.00 104.00 107.00 19,311 +2.00(+1.90%)
May 17, 2018 111.00 111.00 104.00 105.00 34,434 -6.00(-5.41%)
May 16, 2018 113.00 115.00 110.00 111.00 18,646 -2.50(-2.20%)
May 15, 2018 117.00 117.00 113.00 113.50 25,128 -3.50(-2.99%)
May 14, 2018 119.00 121.50 117.00 117.00 13,471 -1.50(-1.27%)
May 11, 2018 125.00 125.10 116.00 118.50 38,046 -11.50(-8.85%)
May 10, 2018 131.00 136.59 128.00 130.00 17,680 -2.00(-1.52%)
May 09, 2018 128.00 132.00 126.00 132.00 15,666 +5.00(+3.94%)
May 08, 2018 131.00 131.00 125.00 127.00 15,385 -5.00(-3.79%)
May 07, 2018 131.00 136.00 131.00 132.00 12,129 +2.00(+1.54%)
May 04, 2018 129.00 135.00 129.00 130.00 17,345 +1.00(+0.78%)
May 03, 2018 131.00 131.00 125.00 129.00 13,032 -2.00(-1.53%)
May 02, 2018 127.00 136.00 127.00 131.00 18,472 +3.00(+2.34%)
May 01, 2018 123.00 129.00 121.50 128.00 11,945 +5.00(+4.07%)
Apr 30, 2018 124.00 127.00 121.00 123.00 9,462 -1.00(-0.81%)
Apr 27, 2018 128.00 128.00 122.00 124.00 9,169 -2.50(-1.98%)
Apr 26, 2018 120.00 128.00 119.00 126.50 15,996 +8.50(+7.20%)
Apr 25, 2018 118.00 121.00 114.00 118.00 10,111 +0.00(+0.00%)
Apr 24, 2018 120.00 120.00 116.50 118.00 10,986 -0.50(-0.42%)
Apr 23, 2018 122.00 124.00 118.00 118.50 15,412 -3.50(-2.87%)
Apr 20, 2018 129.00 130.00 122.00 122.00 22,083 -7.00(-5.43%)
Apr 19, 2018 124.00 131.00 122.00 129.00 24,976 +5.00(+4.03%)
Apr 18, 2018 140.00 149.00 124.00 124.00 129,797 -3.00(-2.36%)
Apr 17, 2018 125.00 128.00 122.10 127.00 14,485 +4.00(+3.25%)
Apr 16, 2018 124.00 124.00 119.00 123.00 10,099 +0.00(+0.00%)
Apr 13, 2018 121.00 124.00 119.00 123.00 16,082 +3.00(+2.50%)
Apr 12, 2018 120.00 122.00 118.50 120.00 13,615 +1.00(+0.84%)
Apr 11, 2018 116.00 122.00 113.00 119.00 23,945 +3.00(+2.59%)
Apr 10, 2018 113.00 118.00 112.00 116.00 18,138 +3.00(+2.65%)
Apr 09, 2018 110.00 117.00 109.00 113.00 28,487 +4.00(+3.67%)
Apr 06, 2018 115.00 116.00 107.00 109.00 43,956 -8.00(-6.84%)
Apr 05, 2018 123.00 124.90 115.00 117.00 23,790 -6.00(-4.88%)
Apr 04, 2018 115.00 126.00 115.00 123.00 39,050 +6.00(+5.13%)
Apr 03, 2018 129.00 129.00 115.00 117.00 42,768 -10.00(-7.87%)
Apr 02, 2018 126.00 132.00 121.00 127.00 41,661 +1.00(+0.79%)
Mar 29, 2018 126.00 126.00 126.00 0 -6.00(-4.55%)
Mar 28, 2018 136.00 142.90 132.00 132.00 13,369 -3.00(-2.22%)
Mar 27, 2018 149.00 149.00 133.00 135.00 21,619 -13.00(-8.78%)
Mar 26, 2018 144.00 149.00 141.00 148.00 18,234 +7.00(+4.96%)
Mar 23, 2018 139.00 144.00 135.00 141.00 14,619 +3.00(+2.17%)
Mar 22, 2018 139.00 142.62 135.00 138.00 17,154 -2.00(-1.43%)
Mar 21, 2018 139.00 153.00 139.00 140.00 33,356 +1.00(+0.72%)
Mar 20, 2018 140.00 143.00 137.00 139.00 16,962 +0.00(+0.00%)
Mar 19, 2018 141.00 141.67 133.00 139.00 24,811 -4.00(-2.80%)
Mar 16, 2018 139.00 144.75 138.00 143.00 17,751 +4.00(+2.88%)
Mar 15, 2018 141.00 144.00 138.50 139.00 16,328 -3.00(-2.11%)
Mar 14, 2018 150.00 150.00 138.00 142.00 39,056 -6.50(-4.38%)
Mar 13, 2018 143.00 154.00 143.00 148.50 23,235 +6.00(+4.21%)
Mar 12, 2018 161.00 163.00 142.00 142.50 33,387 -19.50(-12.04%)
Mar 09, 2018 165.00 174.00 150.00 162.00 63,248 -17.00(-9.50%)
Mar 08, 2018 183.00 187.00 168.00 179.00 48,602 -2.00(-1.10%)
Mar 07, 2018 162.00 184.00 161.00 181.00 51,419 +20.00(+12.42%)
Mar 06, 2018 164.00 167.00 158.00 161.00 23,965 -4.00(-2.42%)
Mar 05, 2018 158.00 166.00 157.20 165.00 24,727 +5.00(+3.12%)
Mar 02, 2018 154.00 164.00 152.00 160.00 24,719 +5.00(+3.23%)
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.