Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 91.04 91.52 90.03 90.70 972,772 -0.72(-0.79%)
Feb 27, 2017 90.54 92.02 90.54 91.42 737,538 +0.75(+0.83%)
Feb 24, 2017 89.83 92.40 89.11 90.67 2,229,886 +0.80(+0.89%)
Feb 23, 2017 90.56 92.09 89.59 89.87 1,601,307 -0.62(-0.69%)
Feb 22, 2017 89.37 90.58 89.14 90.49 701,006 +1.17(+1.31%)
Feb 21, 2017 89.33 90.58 89.09 89.33 745,285 -0.07(-0.08%)
Feb 17, 2017 89.40 89.40 89.40 0 +1.93(+2.21%)
Feb 16, 2017 89.33 89.37 87.16 87.47 918,791 -1.47(-1.66%)
Feb 15, 2017 89.07 89.51 88.42 88.94 966,998 -0.40(-0.44%)
Feb 14, 2017 88.00 90.59 88.00 89.34 1,135,540 +1.32(+1.50%)
Feb 13, 2017 89.25 89.71 87.96 88.02 969,477 -1.18(-1.32%)
Feb 10, 2017 87.18 89.41 86.81 89.20 1,543,524 +2.90(+3.36%)
Feb 09, 2017 86.30 88.28 86.27 86.30 1,382,763 +0.00(+0.00%)
Feb 08, 2017 84.80 86.32 83.66 86.30 2,875,209 +1.69(+2.00%)
Feb 07, 2017 87.14 87.45 84.31 84.60 1,869,224 -2.92(-3.34%)
Feb 06, 2017 86.75 88.44 86.24 87.52 778,222 +0.85(+0.98%)
Feb 03, 2017 88.05 88.05 85.29 86.67 1,745,421 -1.81(-2.05%)
Feb 02, 2017 87.69 89.83 87.19 88.48 1,086,496 -0.47(-0.52%)
Feb 01, 2017 92.30 92.35 88.73 88.95 1,608,744 -3.90(-4.20%)
Jan 31, 2017 89.69 93.01 89.18 92.85 1,297,097 +1.51(+1.66%)
Jan 30, 2017 89.18 91.37 88.28 91.34 933,726 +1.96(+2.19%)
Jan 27, 2017 92.59 93.01 89.18 89.38 1,063,109 -2.97(-3.22%)
Jan 26, 2017 94.14 94.52 92.28 92.34 656,572 -1.49(-1.59%)
Jan 25, 2017 93.11 94.00 92.62 93.84 750,097 +1.60(+1.74%)
Jan 24, 2017 91.61 93.07 91.22 92.24 740,887 +0.98(+1.07%)
Jan 23, 2017 91.40 92.32 90.48 91.26 873,462 -0.61(-0.67%)
Jan 20, 2017 90.98 92.26 90.48 91.87 998,719 +1.24(+1.37%)
Jan 19, 2017 92.08 92.73 90.01 90.63 955,648 -1.77(-1.92%)
Jan 18, 2017 93.56 94.00 90.71 92.40 1,375,231 -1.45(-1.55%)
Jan 17, 2017 89.47 95.51 89.42 93.86 3,029,269 +5.46(+6.18%)
Jan 13, 2017 88.40 88.40 88.40 0 -3.78(-4.10%)
Jan 12, 2017 90.93 92.29 90.66 92.18 843,568 +0.73(+0.80%)
Jan 11, 2017 92.42 93.02 90.39 91.44 1,034,075 -1.45(-1.56%)
Jan 10, 2017 91.81 93.50 91.25 92.89 1,432,531 +1.57(+1.72%)
Jan 09, 2017 92.12 92.12 90.89 91.32 927,403 -0.59(-0.65%)
Jan 06, 2017 91.74 92.27 90.59 91.91 1,186,174 -0.10(-0.11%)
Jan 05, 2017 89.67 92.13 89.04 92.01 2,232,561 +0.98(+1.08%)
Jan 04, 2017 90.60 92.88 90.60 91.03 1,447,275 +0.98(+1.09%)
Jan 03, 2017 90.03 90.79 89.42 90.05 974,538 +0.73(+0.82%)
Dec 30, 2016 89.32 89.32 89.32 0 -0.62(-0.69%)
Dec 29, 2016 89.42 90.40 89.09 89.94 882,556 +0.85(+0.96%)
Dec 28, 2016 89.56 89.84 88.59 89.09 691,277 -0.46(-0.51%)
Dec 27, 2016 89.28 90.30 89.11 89.54 567,188 +0.43(+0.48%)
Dec 23, 2016 89.12 89.12 89.12 0 -0.32(-0.35%)
Dec 22, 2016 91.19 91.66 89.22 89.43 1,081,969 -2.12(-2.31%)
Dec 21, 2016 91.07 91.68 90.34 91.55 1,404,469 +0.08(+0.09%)
Dec 20, 2016 91.64 92.86 90.50 91.47 1,604,694 +0.70(+0.77%)
Dec 19, 2016 91.13 91.94 89.61 90.77 1,582,594 -0.27(-0.29%)
Dec 16, 2016 93.40 93.53 90.92 91.04 3,775,342 -1.94(-2.09%)
Dec 15, 2016 98.83 98.83 92.16 92.98 4,103,306 -6.02(-6.08%)
Dec 14, 2016 101.08 101.45 98.72 99.00 1,229,154 -1.97(-1.95%)
Dec 13, 2016 101.80 102.34 100.52 100.97 1,316,861 -0.39(-0.38%)
Dec 12, 2016 105.64 105.99 100.28 101.35 1,715,188 -4.06(-3.85%)
Dec 09, 2016 107.05 107.24 105.40 105.41 1,201,491 -1.72(-1.61%)
Dec 08, 2016 111.34 112.03 106.89 107.13 1,642,352 -3.09(-2.80%)
Dec 07, 2016 105.52 110.25 105.52 110.22 1,484,630 +4.82(+4.57%)
Dec 06, 2016 105.46 105.64 103.54 105.40 1,136,462 -0.46(-0.44%)
Dec 05, 2016 102.17 106.01 101.76 105.86 1,774,033 +4.46(+4.40%)
Dec 02, 2016 106.38 106.41 101.03 101.40 1,977,283 -5.48(-5.13%)
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.