Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 101.01 104.32 101.01 104.27 9,415,588 +3.14(+3.10%)
Nov 29, 2018 101.24 101.64 100.42 101.13 3,215,668 -0.20(-0.19%)
Nov 28, 2018 99.17 101.34 98.82 101.33 4,657,206 +1.76(+1.77%)
Nov 27, 2018 98.65 99.64 98.25 99.57 3,373,640 +0.50(+0.50%)
Nov 26, 2018 99.09 99.56 98.33 99.07 3,355,464 +0.38(+0.39%)
Nov 23, 2018 98.15 99.68 98.15 98.69 1,689,545 +0.11(+0.11%)
Nov 21, 2018 98.57 98.57 98.57 0 -0.62(-0.62%)
Nov 20, 2018 102.44 102.85 99.00 99.19 5,950,087 -2.57(-2.53%)
Nov 19, 2018 100.97 102.20 100.87 101.76 5,387,706 +0.56(+0.56%)
Nov 16, 2018 100.09 101.31 99.91 101.20 5,244,292 +1.33(+1.33%)
Nov 15, 2018 99.56 100.04 98.85 99.87 4,720,242 +0.13(+0.13%)
Nov 14, 2018 100.42 100.45 99.42 99.75 5,153,993 -0.42(-0.42%)
Nov 13, 2018 100.69 100.69 99.37 100.16 4,221,702 +0.14(+0.14%)
Nov 12, 2018 100.05 101.17 99.80 100.02 5,370,840 -0.44(-0.43%)
Nov 09, 2018 99.26 100.65 99.26 100.45 5,878,149 +1.21(+1.22%)
Nov 08, 2018 98.66 99.62 98.55 99.24 3,401,335 +0.38(+0.39%)
Nov 07, 2018 98.72 98.99 97.86 98.86 4,931,074 +0.34(+0.35%)
Nov 06, 2018 97.50 98.63 97.36 98.51 4,576,652 +0.70(+0.72%)
Nov 05, 2018 95.50 97.86 95.15 97.81 6,162,752 +2.75(+2.90%)
Nov 02, 2018 95.33 95.85 93.74 95.06 7,842,171 -0.29(-0.30%)
Nov 01, 2018 95.77 96.74 94.90 95.35 6,708,964 -0.74(-0.77%)
Oct 31, 2018 97.04 97.04 95.08 96.09 7,542,220 -1.19(-1.22%)
Oct 30, 2018 97.27 97.68 96.28 97.28 5,730,677 +0.75(+0.78%)
Oct 29, 2018 95.16 96.89 95.03 96.53 6,672,912 +2.09(+2.21%)
Oct 26, 2018 95.44 95.82 93.79 94.44 6,867,996 -2.05(-2.13%)
Oct 25, 2018 96.59 96.86 95.27 96.50 7,778,604 -0.09(-0.10%)
Oct 24, 2018 94.23 97.62 94.02 96.59 9,615,946 +2.42(+2.57%)
Oct 23, 2018 93.14 94.51 92.62 94.17 5,244,085 +0.62(+0.67%)
Oct 22, 2018 94.14 94.82 93.41 93.55 6,406,068 -0.76(-0.81%)
Oct 19, 2018 92.85 94.57 92.77 94.31 5,974,865 +2.02(+2.19%)
Oct 18, 2018 92.76 93.50 91.96 92.29 4,787,506 -0.32(-0.35%)
Oct 17, 2018 91.67 93.02 91.66 92.61 5,257,808 +0.79(+0.86%)
Oct 16, 2018 90.90 92.08 90.50 91.83 4,749,898 +1.50(+1.67%)
Oct 15, 2018 89.95 91.19 89.93 90.32 4,450,671 +0.30(+0.33%)
Oct 12, 2018 90.04 90.43 89.38 90.02 5,312,940 +0.19(+0.21%)
Oct 11, 2018 92.53 92.76 89.70 89.83 6,729,013 -1.95(-2.12%)
Oct 10, 2018 92.00 93.50 91.66 91.78 6,778,422 -0.67(-0.72%)
Oct 09, 2018 92.93 93.15 91.94 92.45 4,801,385 -0.06(-0.06%)
Oct 08, 2018 90.95 92.64 90.90 92.51 4,670,511 +1.45(+1.60%)
Oct 05, 2018 90.85 91.50 90.62 91.06 4,020,666 -0.10(-0.11%)
Oct 04, 2018 91.37 91.84 90.47 91.16 5,764,414 -0.78(-0.85%)
Oct 03, 2018 93.38 93.81 91.64 91.94 7,142,337 -1.03(-1.10%)
Oct 02, 2018 94.44 95.01 92.09 92.96 7,837,412 -1.70(-1.80%)
Oct 01, 2018 95.90 96.18 94.63 94.67 5,912,859 -0.93(-0.98%)
Sep 28, 2018 95.38 95.81 94.84 95.60 6,952,783 +0.64(+0.68%)
Sep 27, 2018 95.28 96.11 94.84 94.96 4,492,514 -0.38(-0.40%)
Sep 26, 2018 96.00 96.50 95.18 95.34 4,740,505 -0.40(-0.42%)
Sep 25, 2018 96.32 96.41 95.56 95.74 4,138,382 -0.26(-0.27%)
Sep 24, 2018 97.56 98.09 95.94 96.00 3,961,586 -2.26(-2.30%)
Sep 21, 2018 98.56 98.78 98.19 98.26 8,174,069 -0.27(-0.27%)
Sep 20, 2018 97.68 98.77 97.57 98.52 3,947,999 +1.24(+1.27%)
Sep 19, 2018 97.44 97.68 97.02 97.28 3,327,013 -0.18(-0.18%)
Sep 18, 2018 98.74 98.74 97.21 97.46 4,772,990 -1.21(-1.23%)
Sep 17, 2018 97.99 98.72 97.67 98.68 3,616,565 +0.71(+0.72%)
Sep 14, 2018 98.24 98.24 97.24 97.97 3,155,603 -0.36(-0.37%)
Sep 13, 2018 97.90 98.34 97.21 98.33 4,426,349 +0.97(+1.00%)
Sep 12, 2018 96.89 97.68 96.66 97.35 4,270,184 +0.44(+0.46%)
Sep 11, 2018 95.64 97.27 95.64 96.91 3,283,021 -0.21(-0.21%)
Sep 10, 2018 96.56 97.47 96.37 97.11 3,847,262 +0.71(+0.74%)
Sep 07, 2018 96.50 97.05 95.35 96.40 4,483,780 -0.65(-0.67%)
Sep 06, 2018 95.77 97.08 95.29 97.05 5,623,156 +1.12(+1.17%)
Sep 05, 2018 93.93 95.98 93.88 95.93 5,178,936 +1.80(+1.91%)
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.