Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 92.72 93.98 91.34 91.35 243,731 -1.04(-1.12%)
Feb 27, 2018 93.44 94.35 92.39 92.39 255,479 -1.47(-1.57%)
Feb 26, 2018 93.60 94.01 92.72 93.86 243,040 +0.61(+0.66%)
Feb 23, 2018 93.74 94.20 92.28 93.25 144,548 +0.11(+0.12%)
Feb 22, 2018 92.76 94.39 92.44 93.14 196,586 +0.59(+0.64%)
Feb 21, 2018 92.95 94.20 92.52 92.54 257,121 -0.18(-0.19%)
Feb 20, 2018 93.00 93.90 92.32 92.72 289,419 -0.88(-0.94%)
Feb 16, 2018 93.60 93.60 93.60 0 +0.31(+0.33%)
Feb 15, 2018 92.47 93.33 91.33 93.30 211,249 +1.50(+1.64%)
Feb 14, 2018 88.87 91.92 88.87 91.79 331,427 +2.11(+2.35%)
Feb 13, 2018 89.18 90.00 88.70 89.68 233,800 +0.15(+0.17%)
Feb 12, 2018 89.22 90.09 88.30 89.54 323,644 +1.02(+1.15%)
Feb 09, 2018 89.43 89.57 86.38 88.52 412,272 +0.00(+0.00%)
Feb 08, 2018 92.33 92.55 88.44 88.52 367,684 -3.60(-3.91%)
Feb 07, 2018 92.13 93.39 91.96 92.12 291,988 -0.30(-0.32%)
Feb 06, 2018 91.06 93.46 91.06 92.42 916,361 -1.50(-1.60%)
Feb 05, 2018 95.33 96.23 92.30 93.92 408,383 -2.23(-2.32%)
Feb 02, 2018 97.95 97.96 96.04 96.15 329,281 -2.34(-2.37%)
Feb 01, 2018 96.13 98.96 96.09 98.48 470,895 -0.42(-0.42%)
Jan 31, 2018 98.96 101.58 97.41 98.90 775,690 +3.07(+3.20%)
Jan 30, 2018 92.20 96.34 91.10 95.83 477,305 +3.40(+3.68%)
Jan 29, 2018 92.71 93.01 92.28 92.43 229,950 -0.68(-0.73%)
Jan 26, 2018 92.86 93.34 92.05 93.11 322,137 +0.24(+0.26%)
Jan 25, 2018 92.19 93.08 91.43 92.87 257,314 +1.18(+1.28%)
Jan 24, 2018 92.04 92.26 91.23 91.69 187,662 +0.14(+0.15%)
Jan 23, 2018 91.29 92.31 90.09 91.55 282,567 +0.04(+0.04%)
Jan 22, 2018 91.86 92.02 90.44 91.52 198,662 -0.64(-0.70%)
Jan 19, 2018 91.99 92.37 91.73 92.16 334,733 +0.57(+0.63%)
Jan 18, 2018 92.03 92.33 91.47 91.58 129,633 -0.67(-0.73%)
Jan 17, 2018 91.77 92.49 91.23 92.26 177,160 +0.92(+1.01%)
Jan 16, 2018 92.04 92.61 91.04 91.34 196,461 +0.02(+0.02%)
Jan 12, 2018 91.32 91.32 91.32 0 +0.69(+0.76%)
Jan 11, 2018 89.92 90.66 89.37 90.62 357,680 +1.21(+1.35%)
Jan 10, 2018 89.42 326,168 -0.92(-1.02%)
Jan 09, 2018 90.79 90.97 90.25 90.34 315,452 -0.28(-0.31%)
Jan 08, 2018 90.40 90.71 90.29 90.61 254,607 +0.22(+0.24%)
Jan 05, 2018 90.38 90.44 89.92 90.40 283,035 +0.29(+0.32%)
Jan 04, 2018 89.81 90.42 89.68 90.11 176,491 +1.02(+1.14%)
Jan 03, 2018 88.88 89.21 88.03 89.09 212,507 +0.32(+0.36%)
Jan 02, 2018 88.59 89.28 87.98 88.77 243,704 +0.48(+0.55%)
Dec 29, 2017 88.29 88.29 88.29 0 -0.04(-0.04%)
Dec 28, 2017 88.56 88.56 87.84 88.33 126,523 +0.14(+0.16%)
Dec 27, 2017 88.17 88.48 87.79 88.19 144,363 +0.01(+0.01%)
Dec 26, 2017 87.94 88.81 87.94 88.18 100,479 +0.04(+0.04%)
Dec 22, 2017 89.61 89.76 87.86 88.14 225,478 -1.38(-1.54%)
Dec 21, 2017 88.91 89.63 88.20 89.52 367,046 +1.18(+1.33%)
Dec 20, 2017 88.36 88.59 87.62 88.34 297,236 +0.83(+0.95%)
Dec 19, 2017 87.84 88.88 86.55 87.51 370,462 -0.26(-0.29%)
Dec 18, 2017 85.84 88.50 84.91 87.76 649,628 +2.91(+3.43%)
Dec 15, 2017 84.38 85.32 84.00 84.86 820,172 +0.92(+1.10%)
Dec 14, 2017 84.40 84.66 83.56 83.94 370,464 -0.30(-0.35%)
Dec 13, 2017 84.42 84.73 83.91 84.23 203,390 +0.10(+0.12%)
Dec 12, 2017 83.75 84.30 82.67 84.13 372,405 +0.43(+0.51%)
Dec 11, 2017 84.89 84.89 83.55 83.71 272,271 -1.40(-1.64%)
Dec 08, 2017 86.35 86.46 84.99 85.10 258,901 -0.76(-0.89%)
Dec 07, 2017 85.24 85.89 84.44 85.86 438,067 +0.45(+0.52%)
Dec 06, 2017 81.61 86.41 81.61 85.42 600,696 +3.74(+4.58%)
Dec 05, 2017 83.22 83.22 81.60 81.68 242,513 -1.35(-1.62%)
Dec 04, 2017 83.49 84.18 82.88 83.02 452,914 +0.51(+0.62%)
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.