Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 100.60 100.71 99.03 99.15 94,212 -1.46(-1.45%)
Feb 27, 2018 102.36 102.52 100.52 100.61 201,810 -3.70(-3.55%)
Feb 26, 2018 103.75 104.32 103.06 104.32 67,905 +0.83(+0.81%)
Feb 23, 2018 102.79 103.49 102.28 103.49 64,573 +1.77(+1.74%)
Feb 22, 2018 101.53 101.71 63,270 -0.04(-0.04%)
Feb 21, 2018 102.61 104.00 101.71 101.76 63,813 +0.90(+0.90%)
Feb 20, 2018 100.07 101.39 99.95 100.85 48,515 -0.81(-0.79%)
Feb 16, 2018 101.66 101.66 101.66 0 -0.15(-0.15%)
Feb 15, 2018 101.60 102.41 101.03 101.81 94,002 +2.27(+2.28%)
Feb 14, 2018 96.54 99.68 96.54 99.54 129,232 +2.98(+3.08%)
Feb 13, 2018 95.62 96.79 95.53 96.56 408,881 +0.68(+0.71%)
Feb 12, 2018 95.18 96.40 94.57 95.88 103,984 +1.59(+1.68%)
Feb 09, 2018 93.75 94.95 91.14 94.30 230,778 +0.54(+0.58%)
Feb 08, 2018 97.81 97.81 93.67 93.75 129,730 -4.06(-4.15%)
Feb 07, 2018 98.56 99.89 97.79 97.81 173,401 -3.81(-3.75%)
Feb 06, 2018 97.54 102.84 97.49 101.62 184,508 +0.71(+0.70%)
Feb 05, 2018 103.01 104.29 99.56 100.92 194,666 -1.87(-1.82%)
Feb 02, 2018 104.90 105.50 102.62 102.79 168,408 -1.70(-1.63%)
Feb 01, 2018 105.16 105.90 104.39 104.49 233,291 -2.50(-2.34%)
Jan 31, 2018 107.39 107.69 106.39 106.99 118,261 +1.13(+1.07%)
Jan 30, 2018 106.43 106.67 105.90 105.85 125,564 -1.84(-1.70%)
Jan 29, 2018 108.05 108.25 107.57 107.69 233,893 -2.07(-1.89%)
Jan 26, 2018 108.75 109.82 108.72 109.76 162,291 +2.69(+2.51%)
Jan 25, 2018 106.88 107.59 106.16 107.08 240,005 -0.45(-0.42%)
Jan 24, 2018 107.64 108.42 106.83 107.53 174,267 +0.37(+0.35%)
Jan 23, 2018 106.33 107.24 106.14 107.16 279,427 +1.34(+1.27%)
Jan 22, 2018 105.20 105.89 104.80 105.82 136,782 +0.74(+0.71%)
Jan 19, 2018 104.69 105.11 104.28 105.07 54,574 +1.52(+1.46%)
Jan 18, 2018 103.45 103.76 103.17 103.56 76,265 -0.07(-0.07%)
Jan 17, 2018 103.07 103.81 102.78 103.63 56,722 +1.67(+1.63%)
Jan 16, 2018 103.23 103.61 101.66 101.96 78,123 -1.12(-1.08%)
Jan 12, 2018 103.08 103.08 103.08 0 +1.55(+1.53%)
Jan 11, 2018 101.06 101.53 101.03 101.53 60,991 +0.40(+0.39%)
Jan 10, 2018 101.13 126,802 -0.38(-0.38%)
Jan 09, 2018 101.48 101.60 100.94 101.51 178,060 +0.09(+0.09%)
Jan 08, 2018 100.92 101.59 100.92 101.42 115,627 +0.56(+0.55%)
Jan 05, 2018 100.11 100.89 100.06 100.86 50,578 +0.98(+0.99%)
Jan 04, 2018 99.93 100.22 99.80 99.88 106,804 +0.44(+0.45%)
Jan 03, 2018 98.97 99.52 98.97 99.44 123,935 +0.82(+0.83%)
Jan 02, 2018 97.49 98.62 97.27 98.62 130,698 +3.62(+3.81%)
Dec 29, 2017 95.00 95.00 95.00 0 +0.00(+0.00%)
Dec 28, 2017 95.27 95.39 94.73 95.00 49,152 +0.63(+0.67%)
Dec 27, 2017 94.42 94.65 94.31 94.38 80,257 -0.43(-0.45%)
Dec 26, 2017 94.96 94.96 94.08 94.80 127,660 -0.20(-0.21%)
Dec 22, 2017 94.72 95.00 94.48 95.00 54,990 +0.60(+0.64%)
Dec 21, 2017 93.84 94.55 93.84 94.39 67,731 +1.61(+1.74%)
Dec 20, 2017 93.02 93.02 92.69 92.78 39,175 -0.08(-0.09%)
Dec 19, 2017 93.38 93.38 92.74 92.86 222,827 -0.39(-0.42%)
Dec 18, 2017 92.97 93.38 92.95 93.25 49,298 +0.94(+1.02%)
Dec 15, 2017 92.14 92.49 91.62 92.31 49,767 -0.38(-0.41%)
Dec 14, 2017 93.14 93.22 92.63 92.69 87,467 -0.93(-1.00%)
Dec 13, 2017 92.95 93.77 92.95 93.62 72,043 +1.67(+1.81%)
Dec 12, 2017 92.23 92.23 91.64 91.96 46,247 -1.21(-1.30%)
Dec 11, 2017 92.96 93.32 92.87 93.17 44,925 +1.02(+1.11%)
Dec 08, 2017 92.17 92.38 91.92 92.15 57,727 +1.69(+1.87%)
Dec 07, 2017 89.82 90.66 89.82 90.46 49,470 +0.46(+0.51%)
Dec 06, 2017 89.31 90.09 89.24 89.99 108,523 -1.37(-1.50%)
Dec 05, 2017 91.34 92.10 90.70 91.36 80,130 -0.29(-0.31%)
Dec 04, 2017 92.98 93.29 91.64 91.65 84,480 -0.43(-0.46%)
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.