Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.51 102.89 101.96 102.45 782,135 -0.15(-0.14%)
Mar 30, 2017 102.40 103.26 101.11 102.60 763,386 -0.22(-0.21%)
Mar 29, 2017 100.82 103.26 100.16 102.82 1,059,877 +1.14(+1.12%)
Mar 28, 2017 100.63 102.11 100.53 101.68 1,068,008 +1.18(+1.17%)
Mar 27, 2017 99.35 101.50 99.21 100.50 1,722,852 +0.55(+0.55%)
Mar 24, 2017 97.58 101.11 97.91 99.95 2,545,499 +2.37(+2.43%)
Mar 23, 2017 98.42 99.02 96.49 97.58 4,964,052 +7.62(+8.48%)
Mar 22, 2017 91.48 91.69 88.64 89.96 2,402,974 -1.81(-1.97%)
Mar 21, 2017 92.65 93.01 90.44 91.77 1,386,952 -0.89(-0.96%)
Mar 20, 2017 93.52 94.01 91.96 92.66 932,936 -1.06(-1.13%)
Mar 17, 2017 93.43 94.07 92.09 93.72 1,261,874 +0.81(+0.87%)
Mar 16, 2017 91.37 94.26 90.63 92.91 1,379,463 +1.43(+1.56%)
Mar 15, 2017 91.22 91.89 89.83 91.48 1,163,554 +0.86(+0.95%)
Mar 14, 2017 90.30 91.42 90.22 90.62 761,317 +0.58(+0.65%)
Mar 13, 2017 90.62 91.08 89.18 90.04 795,891 -0.19(-0.21%)
Mar 10, 2017 90.68 91.46 90.04 90.23 832,473 -0.02(-0.02%)
Mar 09, 2017 90.29 90.93 89.61 90.24 660,103 -0.25(-0.27%)
Mar 08, 2017 89.28 90.83 88.95 90.49 660,520 +1.62(+1.83%)
Mar 07, 2017 88.69 89.44 88.02 88.87 692,580 -0.45(-0.50%)
Mar 06, 2017 89.03 89.91 88.67 89.31 1,347,839 +0.11(+0.12%)
Mar 03, 2017 91.38 91.95 88.88 89.21 964,124 -1.81(-1.99%)
Mar 02, 2017 91.16 91.46 90.07 91.02 1,276,619 -0.32(-0.35%)
Mar 01, 2017 91.57 91.91 90.08 91.33 1,145,591 +0.63(+0.70%)
Feb 28, 2017 91.04 91.52 90.03 90.70 972,772 -0.72(-0.79%)
Feb 27, 2017 90.54 92.02 90.54 91.42 737,538 +0.75(+0.83%)
Feb 24, 2017 89.83 92.40 89.11 90.67 2,229,886 +0.80(+0.89%)
Feb 23, 2017 90.56 92.09 89.59 89.87 1,601,307 -0.62(-0.69%)
Feb 22, 2017 89.37 90.58 89.14 90.49 701,006 +1.17(+1.31%)
Feb 21, 2017 89.33 90.58 89.09 89.33 745,285 -0.07(-0.08%)
Feb 17, 2017 89.40 89.40 89.40 0 +1.93(+2.21%)
Feb 16, 2017 89.33 89.37 87.16 87.47 918,791 -1.47(-1.66%)
Feb 15, 2017 89.07 89.51 88.42 88.94 966,998 -0.40(-0.44%)
Feb 14, 2017 88.00 90.59 88.00 89.34 1,135,540 +1.32(+1.50%)
Feb 13, 2017 89.25 89.71 87.96 88.02 969,477 -1.18(-1.32%)
Feb 10, 2017 87.18 89.41 86.81 89.20 1,543,524 +2.90(+3.36%)
Feb 09, 2017 86.30 88.28 86.27 86.30 1,382,763 +0.00(+0.00%)
Feb 08, 2017 84.80 86.32 83.66 86.30 2,875,209 +1.69(+2.00%)
Feb 07, 2017 87.14 87.45 84.31 84.60 1,869,224 -2.92(-3.34%)
Feb 06, 2017 86.75 88.44 86.24 87.52 778,222 +0.85(+0.98%)
Feb 03, 2017 88.05 88.05 85.29 86.67 1,745,421 -1.81(-2.05%)
Feb 02, 2017 87.69 89.83 87.19 88.48 1,086,496 -0.47(-0.52%)
Feb 01, 2017 92.30 92.35 88.73 88.95 1,608,744 -3.90(-4.20%)
Jan 31, 2017 89.69 93.01 89.18 92.85 1,297,097 +1.51(+1.66%)
Jan 30, 2017 89.18 91.37 88.28 91.34 933,726 +1.96(+2.19%)
Jan 27, 2017 92.59 93.01 89.18 89.38 1,063,109 -2.97(-3.22%)
Jan 26, 2017 94.14 94.52 92.28 92.34 656,572 -1.49(-1.59%)
Jan 25, 2017 93.11 94.00 92.62 93.84 750,097 +1.60(+1.74%)
Jan 24, 2017 91.61 93.07 91.22 92.24 740,887 +0.98(+1.07%)
Jan 23, 2017 91.40 92.32 90.48 91.26 873,462 -0.61(-0.67%)
Jan 20, 2017 90.98 92.26 90.48 91.87 998,719 +1.24(+1.37%)
Jan 19, 2017 92.08 92.73 90.01 90.63 955,648 -1.77(-1.92%)
Jan 18, 2017 93.56 94.00 90.71 92.40 1,375,231 -1.45(-1.55%)
Jan 17, 2017 89.47 95.51 89.42 93.86 3,029,269 +5.46(+6.18%)
Jan 13, 2017 88.40 88.40 88.40 0 -3.78(-4.10%)
Jan 12, 2017 90.93 92.29 90.66 92.18 843,568 +0.73(+0.80%)
Jan 11, 2017 92.42 93.02 90.39 91.44 1,034,075 -1.45(-1.56%)
Jan 10, 2017 91.81 93.50 91.25 92.89 1,432,531 +1.57(+1.72%)
Jan 09, 2017 92.12 92.12 90.89 91.32 927,403 -0.59(-0.65%)
Jan 06, 2017 91.74 92.27 90.59 91.91 1,186,174 -0.10(-0.11%)
Jan 05, 2017 89.67 92.13 89.04 92.01 2,232,561 +0.98(+1.08%)
Jan 04, 2017 90.60 92.88 90.60 91.03 1,447,275 +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.