Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.31 95.74 94.22 95.22 5,823,514 +0.10(+0.11%)
Dec 28, 2018 94.88 95.75 94.13 95.12 6,277,412 +0.81(+0.86%)
Dec 27, 2018 92.88 94.35 91.38 94.31 5,837,414 +0.94(+1.01%)
Dec 26, 2018 91.55 93.46 90.52 93.37 5,262,885 +1.98(+2.17%)
Dec 24, 2018 94.92 95.74 91.32 91.38 3,891,547 -2.92(-3.10%)
Dec 21, 2018 95.63 98.39 93.78 94.31 15,389,365 -0.68(-0.72%)
Dec 20, 2018 94.98 96.47 94.12 94.99 9,578,711 +0.15(+0.15%)
Dec 19, 2018 97.07 97.55 94.49 94.84 8,021,228 -1.55(-1.61%)
Dec 18, 2018 97.58 97.85 95.45 96.39 6,685,479 -0.89(-0.91%)
Dec 17, 2018 98.57 99.18 96.70 97.28 6,419,349 -0.93(-0.95%)
Dec 14, 2018 101.11 101.31 97.97 98.21 8,590,876 -3.79(-3.72%)
Dec 13, 2018 100.96 102.47 100.93 102.00 7,102,811 +1.16(+1.15%)
Dec 12, 2018 101.99 102.21 100.33 100.84 5,673,392 -0.25(-0.25%)
Dec 11, 2018 100.75 101.86 100.56 101.09 4,735,519 +0.95(+0.95%)
Dec 10, 2018 100.32 100.51 98.65 100.14 4,815,964 +0.32(+0.32%)
Dec 07, 2018 100.30 100.82 99.44 99.82 5,355,577 -0.88(-0.87%)
Dec 06, 2018 100.24 101.17 98.34 100.70 6,022,264 -0.03(-0.03%)
Dec 04, 2018 102.07 103.13 100.43 100.73 8,207,633 -1.01(-0.99%)
Dec 03, 2018 103.02 103.39 100.48 101.74 7,148,561 -2.53(-2.43%)
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%)
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.