Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.72 91.72 91.72 0 -0.03(-0.03%)
Mar 28, 2018 90.88 92.53 90.76 91.75 7,631,364 +1.29(+1.43%)
Mar 27, 2018 90.11 91.21 89.51 90.45 5,993,067 +0.70(+0.78%)
Mar 26, 2018 89.65 90.31 89.15 89.76 4,902,000 +0.55(+0.62%)
Mar 23, 2018 90.83 91.35 89.02 89.20 5,799,184 -1.50(-1.66%)
Mar 22, 2018 91.14 92.16 90.59 90.71 5,146,404 -0.67(-0.74%)
Mar 21, 2018 92.35 92.51 91.20 91.38 4,602,345 -0.97(-1.06%)
Mar 20, 2018 93.07 93.53 92.30 92.35 3,949,618 -0.39(-0.42%)
Mar 19, 2018 93.82 94.11 92.48 92.74 5,017,792 -1.08(-1.15%)
Mar 16, 2018 94.40 95.13 93.77 93.82 9,199,526 -0.29(-0.31%)
Mar 15, 2018 94.45 95.17 93.83 94.11 4,649,002 -0.52(-0.55%)
Mar 14, 2018 95.44 95.50 94.31 94.63 4,826,227 -0.83(-0.87%)
Mar 13, 2018 95.19 95.72 94.72 95.46 5,462,019 +0.71(+0.75%)
Mar 12, 2018 94.54 95.03 94.18 94.75 5,366,398 +0.18(+0.19%)
Mar 09, 2018 94.35 94.60 93.82 94.57 4,379,803 +0.39(+0.41%)
Mar 08, 2018 92.46 94.23 92.09 94.19 6,447,307 +1.88(+2.04%)
Mar 07, 2018 92.49 92.30 5,488,490 +0.22(+0.24%)
Mar 06, 2018 91.90 92.12 91.13 92.09 4,018,855 +0.13(+0.14%)
Mar 05, 2018 91.14 92.10 90.77 91.96 4,500,174 +0.33(+0.36%)
Mar 02, 2018 90.68 91.87 90.67 91.63 5,835,230 +0.77(+0.85%)
Mar 01, 2018 91.77 92.34 90.12 90.86 8,206,536 -0.68(-0.74%)
Feb 28, 2018 92.59 93.14 91.49 91.53 5,560,991 -0.97(-1.05%)
Feb 27, 2018 92.75 93.50 92.35 92.50 7,654,975 -0.04(-0.05%)
Feb 26, 2018 91.86 92.74 91.78 92.54 6,419,955 +1.05(+1.15%)
Feb 23, 2018 91.23 91.80 90.58 91.49 5,706,701 +0.35(+0.38%)
Feb 22, 2018 90.37 91.73 90.12 91.14 6,466,986 +1.05(+1.17%)
Feb 21, 2018 91.22 91.63 90.04 90.09 5,396,009 -1.23(-1.35%)
Feb 20, 2018 92.56 92.58 91.21 91.33 4,597,903 -1.32(-1.42%)
Feb 16, 2018 92.64 92.64 92.64 0 +0.08(+0.08%)
Feb 15, 2018 91.37 92.63 90.69 92.57 6,143,037 +1.55(+1.70%)
Feb 14, 2018 93.15 93.34 90.73 91.02 9,232,658 -2.53(-2.70%)
Feb 13, 2018 93.43 93.99 92.33 93.55 6,320,562 +0.18(+0.19%)
Feb 12, 2018 93.34 94.05 92.64 93.37 5,702,299 +0.63(+0.67%)
Feb 09, 2018 92.44 93.42 90.83 92.74 6,355,550 +0.86(+0.94%)
Feb 08, 2018 94.85 94.86 91.83 91.89 5,858,735 -2.79(-2.95%)
Feb 07, 2018 95.07 96.57 94.05 94.68 5,905,444 -0.05(-0.05%)
Feb 06, 2018 93.80 95.04 91.89 94.73 7,963,415 -1.85(-1.92%)
Feb 05, 2018 98.91 99.82 95.68 96.58 6,386,397 -2.41(-2.44%)
Feb 02, 2018 100.03 100.33 98.79 98.99 4,014,616 -1.36(-1.35%)
Feb 01, 2018 100.03 100.77 99.50 100.35 4,178,470 +0.00(+0.00%)
Jan 31, 2018 99.97 100.69 99.69 100.35 4,816,782 +0.34(+0.34%)
Jan 30, 2018 99.83 101.10 99.68 100.01 5,927,707 +0.18(+0.18%)
Jan 29, 2018 101.25 101.90 99.81 99.83 4,620,831 -1.74(-1.72%)
Jan 26, 2018 100.61 101.64 100.61 101.57 4,787,749 +0.72(+0.71%)
Jan 25, 2018 100.61 101.31 100.40 100.85 3,252,324 -0.20(-0.20%)
Jan 24, 2018 101.14 101.34 100.79 101.05 4,146,090 -0.13(-0.13%)
Jan 23, 2018 100.99 102.20 100.81 101.19 4,239,946 -0.17(-0.17%)
Jan 22, 2018 101.64 100.10 101.36 5,165,020 +1.12(+1.11%)
Jan 19, 2018 99.67 100.67 98.97 100.24 7,195,831 +0.93(+0.94%)
Jan 18, 2018 99.78 98.98 99.31 7,026,705 -0.11(-0.11%)
Jan 17, 2018 98.68 100.24 98.61 99.42 5,459,886 +1.10(+1.12%)
Jan 16, 2018 97.77 98.73 97.62 98.32 5,917,725 +0.40(+0.41%)
Jan 12, 2018 97.92 97.92 97.92 0 +0.42(+0.43%)
Jan 11, 2018 98.13 98.31 97.08 97.50 4,417,441 -0.50(-0.51%)
Jan 10, 2018 98.00 4,032,564 -0.50(-0.51%)
Jan 09, 2018 98.65 99.25 98.43 98.50 5,482,688 +0.08(+0.08%)
Jan 08, 2018 98.61 99.05 98.16 98.43 6,868,518 -0.57(-0.57%)
Jan 05, 2018 98.78 99.33 98.64 98.99 3,253,676 +0.28(+0.29%)
Jan 04, 2018 98.27 99.36 98.10 98.71 3,772,023 +0.48(+0.49%)
Jan 03, 2018 98.35 98.83 98.13 98.22 5,064,174 -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.