Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 101.78 101.78 99.23 100.03 834,672 -1.97(-1.93%)
Apr 27, 2017 102.39 102.88 101.38 102.00 709,840 -0.43(-0.42%)
Apr 26, 2017 102.08 103.69 101.79 102.43 877,153 +0.58(+0.56%)
Apr 25, 2017 101.41 102.15 100.44 101.86 1,109,056 +0.55(+0.55%)
Apr 24, 2017 99.03 101.93 98.97 101.30 1,974,367 +4.01(+4.12%)
Apr 21, 2017 99.72 100.09 97.07 97.29 1,536,635 -3.12(-3.11%)
Apr 20, 2017 99.03 100.56 98.84 100.41 1,511,932 +1.94(+1.97%)
Apr 19, 2017 98.96 99.50 98.35 98.47 820,018 -0.07(-0.07%)
Apr 18, 2017 98.54 99.58 98.02 98.54 895,353 -0.42(-0.42%)
Apr 17, 2017 99.04 99.55 98.59 98.96 1,128,856 +0.13(+0.13%)
Apr 13, 2017 100.42 100.95 98.49 98.83 1,343,192 -1.39(-1.38%)
Apr 12, 2017 100.27 100.85 99.83 100.21 983,698 -0.15(-0.15%)
Apr 11, 2017 100.70 100.84 99.67 100.36 860,709 -0.28(-0.28%)
Apr 10, 2017 101.03 102.69 100.55 100.64 789,301 -0.26(-0.26%)
Apr 07, 2017 100.92 101.86 100.70 100.90 1,340,117 -0.07(-0.07%)
Apr 06, 2017 101.37 102.82 100.67 100.97 862,394 -0.01(-0.01%)
Apr 05, 2017 100.95 102.58 100.71 100.97 830,473 +0.20(+0.20%)
Apr 04, 2017 102.52 102.98 100.36 100.78 966,046 -1.39(-1.36%)
Apr 03, 2017 102.46 103.22 101.66 102.16 801,618 -0.29(-0.28%)
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%)
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.