Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.51 102.89 101.95 102.45 782,162 -0.15(-0.15%)
Mar 30, 2017 102.40 103.25 101.10 102.60 763,413 -0.22(-0.21%)
Mar 29, 2017 100.82 103.25 100.15 102.82 1,059,914 +1.14(+1.12%)
Mar 28, 2017 100.63 102.10 100.52 101.68 1,068,045 +1.18(+1.17%)
Mar 27, 2017 99.35 101.50 99.20 100.50 1,722,912 +0.55(+0.56%)
Mar 24, 2017 97.58 101.10 97.91 99.95 2,545,587 +2.37(+2.43%)
Mar 23, 2017 98.42 99.01 96.49 97.58 4,964,223 +7.62(+8.48%)
Mar 22, 2017 91.48 91.69 88.64 89.95 2,403,057 -1.81(-1.97%)
Mar 21, 2017 92.65 93.00 90.43 91.77 1,387,000 -0.89(-0.96%)
Mar 20, 2017 93.52 94.01 91.95 92.66 932,968 -1.06(-1.13%)
Mar 17, 2017 93.43 94.06 92.08 93.72 1,261,918 +0.81(+0.87%)
Mar 16, 2017 91.37 94.25 90.62 92.91 1,379,510 +1.43(+1.56%)
Mar 15, 2017 91.21 91.89 89.83 91.48 1,163,595 +0.86(+0.95%)
Mar 14, 2017 90.30 91.42 90.21 90.62 761,343 +0.58(+0.65%)
Mar 13, 2017 90.62 91.07 89.17 90.03 795,918 -0.19(-0.21%)
Mar 10, 2017 90.68 91.46 90.03 90.22 832,502 -0.02(-0.02%)
Mar 09, 2017 90.29 90.92 89.61 90.24 660,126 -0.25(-0.27%)
Mar 08, 2017 89.28 90.83 88.94 90.49 660,543 +1.62(+1.83%)
Mar 07, 2017 88.69 89.43 88.01 88.87 692,604 -0.45(-0.50%)
Mar 06, 2017 89.02 89.91 88.66 89.31 1,347,886 +0.11(+0.12%)
Mar 03, 2017 91.38 91.94 88.88 89.20 964,157 -1.81(-1.99%)
Mar 02, 2017 91.15 91.46 90.06 91.01 1,276,663 -0.32(-0.35%)
Mar 01, 2017 91.57 91.91 90.07 91.33 1,145,631 +0.63(+0.70%)
Feb 28, 2017 91.03 91.52 90.02 90.70 972,805 -0.72(-0.79%)
Feb 27, 2017 90.54 92.01 90.54 91.42 737,563 +0.75(+0.83%)
Feb 24, 2017 89.83 92.40 89.10 90.67 2,229,962 +0.80(+0.89%)
Feb 23, 2017 90.56 92.08 89.59 89.87 1,601,363 -0.62(-0.69%)
Feb 22, 2017 89.37 90.58 89.13 90.49 701,030 +1.17(+1.31%)
Feb 21, 2017 89.32 90.58 89.09 89.32 745,311 -0.07(-0.08%)
Feb 17, 2017 89.39 89.39 89.39 0 +1.93(+2.21%)
Feb 16, 2017 89.32 89.36 87.16 87.46 918,822 -1.47(-1.66%)
Feb 15, 2017 89.07 89.51 88.41 88.94 967,032 -0.40(-0.44%)
Feb 14, 2017 88.00 90.59 88.00 89.33 1,135,579 +1.32(+1.50%)
Feb 13, 2017 89.24 89.71 87.96 88.02 969,510 -1.18(-1.32%)
Feb 10, 2017 87.18 89.40 86.81 89.19 1,543,577 +2.90(+3.36%)
Feb 09, 2017 86.29 88.27 86.26 86.29 1,382,810 +0.00(+0.00%)
Feb 08, 2017 84.80 86.31 83.66 86.29 2,875,308 +1.69(+2.00%)
Feb 07, 2017 87.14 87.44 84.31 84.60 1,869,288 -2.92(-3.34%)
Feb 06, 2017 86.75 88.43 86.23 87.52 778,248 +0.85(+0.98%)
Feb 03, 2017 88.05 88.05 85.28 86.67 1,745,482 -1.81(-2.05%)
Feb 02, 2017 87.69 89.83 87.19 88.48 1,086,533 -0.47(-0.52%)
Feb 01, 2017 92.29 92.35 88.73 88.95 1,608,800 -3.90(-4.20%)
Jan 31, 2017 89.69 93.00 89.17 92.85 1,297,141 +1.51(+1.66%)
Jan 30, 2017 89.17 91.37 88.27 91.33 933,758 +1.96(+2.19%)
Jan 27, 2017 92.59 93.00 89.17 89.37 1,063,146 -2.97(-3.22%)
Jan 26, 2017 94.13 94.52 92.27 92.34 656,595 -1.49(-1.59%)
Jan 25, 2017 93.10 93.99 92.62 93.84 750,123 +1.60(+1.74%)
Jan 24, 2017 91.61 93.06 91.21 92.23 740,913 +0.98(+1.07%)
Jan 23, 2017 91.40 92.31 90.48 91.25 873,492 -0.61(-0.67%)
Jan 20, 2017 90.98 92.25 90.48 91.87 998,753 +1.24(+1.37%)
Jan 19, 2017 92.07 92.73 90.01 90.63 955,681 -1.77(-1.92%)
Jan 18, 2017 93.56 94.00 90.71 92.40 1,375,278 -1.45(-1.55%)
Jan 17, 2017 89.47 95.51 89.42 93.86 3,029,373 +5.46(+6.18%)
Jan 13, 2017 88.39 88.39 88.39 0 -3.78(-4.10%)
Jan 12, 2017 90.93 92.28 90.66 92.17 843,597 +0.73(+0.80%)
Jan 11, 2017 92.42 93.02 90.38 91.44 1,034,111 -1.44(-1.56%)
Jan 10, 2017 91.81 93.49 91.24 92.89 1,432,581 +1.57(+1.72%)
Jan 09, 2017 92.11 92.11 90.89 91.31 927,435 -0.59(-0.65%)
Jan 06, 2017 91.74 92.26 90.59 91.91 1,186,215 -0.10(-0.11%)
Jan 05, 2017 89.67 92.12 89.04 92.01 2,232,638 +0.98(+1.08%)
Jan 04, 2017 90.60 92.88 90.60 91.03 1,447,325 +0.98(+1.09%)
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.