Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 91.07 91.56 90.06 90.74 972,373 -0.72(-0.79%)
Feb 27, 2017 90.58 92.06 90.58 91.46 737,235 +0.75(+0.83%)
Feb 24, 2017 89.87 92.44 89.14 90.71 2,228,971 +0.80(+0.89%)
Feb 23, 2017 90.60 92.12 89.63 89.91 1,600,650 -0.62(-0.69%)
Feb 22, 2017 89.41 90.62 89.17 90.53 700,718 +1.17(+1.31%)
Feb 21, 2017 89.36 90.62 89.13 89.36 744,975 -0.07(-0.08%)
Feb 17, 2017 89.43 89.43 89.43 0 +1.93(+2.21%)
Feb 16, 2017 89.36 89.40 87.19 87.50 918,409 -1.48(-1.66%)
Feb 15, 2017 89.11 89.55 88.45 88.98 966,596 -0.40(-0.44%)
Feb 14, 2017 88.04 90.63 88.04 89.37 1,135,067 +1.32(+1.50%)
Feb 13, 2017 89.28 89.75 88.00 88.06 969,073 -1.18(-1.32%)
Feb 10, 2017 87.21 89.44 86.85 89.23 1,542,882 +2.90(+3.36%)
Feb 09, 2017 86.33 88.31 86.30 86.33 1,382,188 +0.00(+0.00%)
Feb 08, 2017 84.84 86.35 83.70 86.33 2,874,013 +1.69(+2.00%)
Feb 07, 2017 87.17 87.48 84.34 84.64 1,868,446 -2.92(-3.34%)
Feb 06, 2017 86.79 88.47 86.27 87.56 777,898 +0.85(+0.98%)
Feb 03, 2017 88.09 88.09 85.32 86.71 1,744,696 -1.81(-2.05%)
Feb 02, 2017 87.73 89.87 87.23 88.52 1,086,044 -0.47(-0.52%)
Feb 01, 2017 92.33 92.39 88.77 88.99 1,608,075 -3.90(-4.20%)
Jan 31, 2017 89.73 93.05 89.21 92.89 1,296,557 +1.51(+1.66%)
Jan 30, 2017 89.21 91.41 88.31 91.37 933,337 +1.96(+2.19%)
Jan 27, 2017 92.63 93.05 89.21 89.41 1,062,667 -2.97(-3.22%)
Jan 26, 2017 94.18 94.56 92.31 92.38 656,299 -1.50(-1.59%)
Jan 25, 2017 93.15 94.04 92.66 93.88 749,785 +1.60(+1.74%)
Jan 24, 2017 91.65 93.11 91.25 92.27 740,579 +0.98(+1.07%)
Jan 23, 2017 91.44 92.35 90.52 91.29 873,098 -0.61(-0.67%)
Jan 20, 2017 91.02 92.29 90.52 91.91 998,304 +1.24(+1.37%)
Jan 19, 2017 92.12 92.77 90.05 90.67 955,251 -1.77(-1.92%)
Jan 18, 2017 93.60 94.04 90.75 92.44 1,374,659 -1.46(-1.55%)
Jan 17, 2017 89.51 95.55 89.46 93.90 3,028,009 +5.47(+6.18%)
Jan 13, 2017 88.43 88.43 88.43 0 -3.78(-4.10%)
Jan 12, 2017 90.97 92.32 90.70 92.21 843,217 +0.73(+0.80%)
Jan 11, 2017 92.46 93.06 90.42 91.48 1,033,645 -1.45(-1.56%)
Jan 10, 2017 91.85 93.54 91.28 92.93 1,431,935 +1.57(+1.72%)
Jan 09, 2017 92.16 92.16 90.93 91.35 927,017 -0.59(-0.65%)
Jan 06, 2017 91.78 92.30 90.63 91.95 1,185,681 -0.10(-0.11%)
Jan 05, 2017 89.71 92.17 89.08 92.05 2,231,632 +0.98(+1.08%)
Jan 04, 2017 90.64 92.92 90.64 91.07 1,446,673 +0.98(+1.09%)
Jan 03, 2017 90.07 90.83 89.46 90.09 974,133 +0.73(+0.82%)
Dec 30, 2016 89.35 89.35 89.35 0 -0.62(-0.69%)
Dec 29, 2016 89.46 90.44 89.13 89.98 882,189 +0.85(+0.96%)
Dec 28, 2016 89.60 89.88 88.63 89.13 690,989 -0.46(-0.51%)
Dec 27, 2016 89.31 90.34 89.15 89.58 566,952 +0.43(+0.48%)
Dec 23, 2016 89.16 89.16 89.16 0 -0.32(-0.35%)
Dec 22, 2016 91.22 91.70 89.25 89.47 1,081,519 -2.12(-2.31%)
Dec 21, 2016 91.11 91.72 90.37 91.59 1,403,885 +0.08(+0.09%)
Dec 20, 2016 91.68 92.90 90.54 91.51 1,604,026 +0.70(+0.77%)
Dec 19, 2016 91.17 91.98 89.65 90.81 1,581,936 -0.27(-0.29%)
Dec 16, 2016 93.44 93.57 90.96 91.08 3,773,772 -1.94(-2.09%)
Dec 15, 2016 98.87 98.87 92.20 93.02 4,101,599 -6.02(-6.08%)
Dec 14, 2016 101.12 101.49 98.76 99.04 1,228,643 -1.97(-1.95%)
Dec 13, 2016 101.84 102.38 100.56 101.01 1,316,313 -0.39(-0.38%)
Dec 12, 2016 105.68 106.03 100.32 101.39 1,714,475 -4.06(-3.85%)
Dec 09, 2016 107.10 107.28 105.44 105.45 1,200,991 -1.72(-1.61%)
Dec 08, 2016 111.39 112.08 106.94 107.18 1,641,669 -3.09(-2.80%)
Dec 07, 2016 105.56 110.30 105.56 110.27 1,484,012 +4.82(+4.57%)
Dec 06, 2016 105.50 105.68 103.58 105.44 1,135,990 -0.47(-0.44%)
Dec 05, 2016 102.22 106.06 101.80 105.91 1,773,296 +4.47(+4.40%)
Dec 02, 2016 106.42 106.45 101.08 101.44 1,976,461 -5.49(-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.