Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.69 91.69 91.69 0 -0.03(-0.03%)
Mar 28, 2018 90.84 92.49 90.72 91.71 7,634,396 +1.29(+1.43%)
Mar 27, 2018 90.07 91.17 89.47 90.42 5,995,448 +0.70(+0.78%)
Mar 26, 2018 89.61 90.28 89.12 89.72 4,903,948 +0.55(+0.62%)
Mar 23, 2018 90.80 91.31 88.99 89.17 5,801,488 -1.50(-1.66%)
Mar 22, 2018 91.10 92.12 90.55 90.67 5,148,449 -0.67(-0.74%)
Mar 21, 2018 92.31 92.47 91.17 91.34 4,604,174 -0.97(-1.06%)
Mar 20, 2018 93.03 93.49 92.26 92.32 3,951,187 -0.39(-0.42%)
Mar 19, 2018 93.79 94.07 92.44 92.70 5,019,786 -1.08(-1.15%)
Mar 16, 2018 94.36 95.09 93.73 93.78 9,203,182 -0.29(-0.31%)
Mar 15, 2018 94.42 95.13 93.80 94.07 4,650,850 -0.52(-0.55%)
Mar 14, 2018 95.40 95.46 94.27 94.59 4,828,144 -0.83(-0.87%)
Mar 13, 2018 95.15 95.68 94.69 95.43 5,464,190 +0.71(+0.75%)
Mar 12, 2018 94.50 95.00 94.14 94.71 5,368,530 +0.18(+0.19%)
Mar 09, 2018 94.31 94.56 93.78 94.53 4,381,543 +0.39(+0.41%)
Mar 08, 2018 92.43 94.19 92.05 94.15 6,449,869 +1.88(+2.04%)
Mar 07, 2018 92.45 92.27 5,490,671 +0.22(+0.24%)
Mar 06, 2018 91.86 92.08 91.09 92.05 4,020,452 +0.13(+0.14%)
Mar 05, 2018 91.11 92.07 90.74 91.92 4,501,962 +0.33(+0.36%)
Mar 02, 2018 90.65 91.83 90.64 91.59 5,837,548 +0.77(+0.85%)
Mar 01, 2018 91.74 92.30 90.08 90.82 8,209,797 -0.68(-0.74%)
Feb 28, 2018 92.56 93.10 91.46 91.50 5,563,201 -0.97(-1.05%)
Feb 27, 2018 92.72 93.46 92.32 92.47 7,658,017 -0.04(-0.05%)
Feb 26, 2018 91.82 92.70 91.75 92.51 6,422,506 +1.05(+1.15%)
Feb 23, 2018 91.19 91.77 90.55 91.46 5,708,969 +0.35(+0.38%)
Feb 22, 2018 90.33 91.70 90.09 91.11 6,469,557 +1.05(+1.17%)
Feb 21, 2018 91.18 91.59 90.01 90.06 5,398,153 -1.23(-1.35%)
Feb 20, 2018 92.52 92.54 91.17 91.29 4,599,730 -1.32(-1.42%)
Feb 16, 2018 92.61 92.61 92.61 0 +0.08(+0.08%)
Feb 15, 2018 91.33 92.59 90.66 92.53 6,145,478 +1.55(+1.70%)
Feb 14, 2018 93.12 93.31 90.69 90.98 9,236,327 -2.53(-2.70%)
Feb 13, 2018 93.39 93.95 92.29 93.51 6,323,074 +0.18(+0.19%)
Feb 12, 2018 93.31 94.02 92.61 93.33 5,704,566 +0.63(+0.67%)
Feb 09, 2018 92.40 93.38 90.79 92.71 6,358,076 +0.86(+0.94%)
Feb 08, 2018 94.81 94.83 91.80 91.85 5,861,064 -2.79(-2.95%)
Feb 07, 2018 95.03 96.53 94.02 94.64 5,907,791 -0.05(-0.05%)
Feb 06, 2018 93.76 95.00 91.85 94.69 7,966,580 -1.85(-1.92%)
Feb 05, 2018 98.87 99.78 95.64 96.54 6,388,935 -2.41(-2.44%)
Feb 02, 2018 99.99 100.30 98.75 98.95 4,016,212 -1.36(-1.35%)
Feb 01, 2018 100.00 100.73 99.46 100.31 4,180,131 +0.00(+0.00%)
Jan 31, 2018 99.93 100.65 99.65 100.31 4,818,697 +0.34(+0.34%)
Jan 30, 2018 99.80 101.06 99.65 99.97 5,930,063 +0.18(+0.18%)
Jan 29, 2018 101.21 101.86 99.77 99.79 4,622,667 -1.74(-1.72%)
Jan 26, 2018 100.57 101.60 100.57 101.53 4,789,652 +0.72(+0.71%)
Jan 25, 2018 100.57 101.27 100.36 100.81 3,253,617 -0.20(-0.20%)
Jan 24, 2018 101.10 101.30 100.75 101.01 4,147,738 -0.13(-0.13%)
Jan 23, 2018 100.95 102.16 100.77 101.15 4,241,631 -0.17(-0.17%)
Jan 22, 2018 101.61 100.06 101.32 5,167,073 +1.12(+1.11%)
Jan 19, 2018 99.63 100.63 98.93 100.20 7,198,691 +0.93(+0.94%)
Jan 18, 2018 99.75 98.94 99.27 7,029,498 -0.11(-0.11%)
Jan 17, 2018 98.64 100.20 98.57 99.38 5,462,056 +1.10(+1.12%)
Jan 16, 2018 97.73 98.69 97.59 98.28 5,920,077 +0.40(+0.41%)
Jan 12, 2018 97.88 97.88 97.88 0 +0.42(+0.43%)
Jan 11, 2018 98.09 98.27 97.04 97.46 4,419,197 -0.50(-0.51%)
Jan 10, 2018 97.96 4,034,167 -0.50(-0.51%)
Jan 09, 2018 98.61 99.21 98.39 98.46 5,484,867 +0.08(+0.08%)
Jan 08, 2018 98.57 99.01 98.12 98.39 6,871,248 -0.57(-0.57%)
Jan 05, 2018 98.74 99.29 98.60 98.95 3,254,969 +0.28(+0.29%)
Jan 04, 2018 98.23 99.32 98.06 98.67 3,773,522 +0.48(+0.49%)
Jan 03, 2018 98.32 98.79 98.09 98.19 5,066,187 -0.26(-0.26%)
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.