Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 90.03 90.79 89.42 90.05 974,572 +0.73(+0.82%)
Dec 30, 2016 89.31 89.31 89.31 0 -0.62(-0.69%)
Dec 29, 2016 89.42 90.40 89.09 89.94 882,586 +0.85(+0.96%)
Dec 28, 2016 89.56 89.84 88.59 89.09 691,300 -0.46(-0.51%)
Dec 27, 2016 89.27 90.30 89.11 89.54 567,208 +0.43(+0.48%)
Dec 23, 2016 89.12 89.12 89.12 0 -0.32(-0.35%)
Dec 22, 2016 91.18 91.66 89.21 89.43 1,082,007 -2.12(-2.31%)
Dec 21, 2016 91.06 91.68 90.33 91.55 1,404,517 +0.08(+0.09%)
Dec 20, 2016 91.64 92.86 90.50 91.47 1,604,749 +0.70(+0.77%)
Dec 19, 2016 91.12 91.94 89.61 90.77 1,582,649 -0.27(-0.29%)
Dec 16, 2016 93.40 93.53 90.92 91.04 3,775,472 -1.94(-2.09%)
Dec 15, 2016 98.82 98.82 92.15 92.98 4,103,447 -6.02(-6.08%)
Dec 14, 2016 101.07 101.45 98.72 98.99 1,229,196 -1.97(-1.95%)
Dec 13, 2016 101.79 102.34 100.52 100.96 1,316,906 -0.39(-0.38%)
Dec 12, 2016 105.63 105.98 100.28 101.35 1,715,247 -4.06(-3.85%)
Dec 09, 2016 107.05 107.24 105.40 105.41 1,201,532 -1.72(-1.61%)
Dec 08, 2016 111.33 112.03 106.89 107.13 1,642,409 -3.09(-2.80%)
Dec 07, 2016 105.52 110.25 105.52 110.22 1,484,681 +4.82(+4.57%)
Dec 06, 2016 105.46 105.63 103.53 105.40 1,136,501 -0.47(-0.44%)
Dec 05, 2016 102.17 106.01 101.75 105.86 1,774,094 +4.46(+4.40%)
Dec 02, 2016 106.38 106.41 101.03 101.40 1,977,351 -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.