Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 94.95 94.95 94.95 0 +0.04(+0.04%)
Aug 30, 2018 94.84 95.14 94.56 94.91 2,499,691 -0.08(-0.08%)
Aug 29, 2018 94.35 95.05 94.28 94.99 2,834,838 +0.75(+0.79%)
Aug 28, 2018 95.13 95.32 94.01 94.24 6,168,684 -1.05(-1.10%)
Aug 27, 2018 95.44 95.60 94.80 95.29 3,722,532 +0.22(+0.23%)
Aug 24, 2018 94.84 95.40 94.78 95.07 4,338,271 +0.19(+0.20%)
Aug 23, 2018 95.09 95.14 94.53 94.89 5,319,003 -0.26(-0.28%)
Aug 22, 2018 96.39 96.49 94.91 95.15 4,554,505 -1.25(-1.30%)
Aug 21, 2018 97.70 97.70 96.34 96.40 5,504,659 -0.95(-0.98%)
Aug 20, 2018 97.48 98.21 97.15 97.35 4,336,292 -0.10(-0.10%)
Aug 17, 2018 96.64 97.57 96.64 97.46 4,000,901 +0.60(+0.62%)
Aug 16, 2018 96.42 97.26 96.11 96.85 5,313,745 +0.68(+0.71%)
Aug 15, 2018 95.59 96.42 95.16 96.18 7,683,161 +0.30(+0.31%)
Aug 14, 2018 95.54 96.21 95.04 95.88 4,525,874 +0.07(+0.07%)
Aug 13, 2018 95.63 95.91 94.95 95.81 3,739,465 +0.13(+0.13%)
Aug 10, 2018 96.29 96.62 95.43 95.68 4,378,496 -0.70(-0.73%)
Aug 09, 2018 96.74 96.74 96.12 96.39 4,854,328 +0.18(+0.19%)
Aug 08, 2018 97.08 97.36 96.19 96.21 6,102,115 -0.62(-0.64%)
Aug 07, 2018 98.72 98.72 96.24 96.83 8,162,169 -2.68(-2.69%)
Aug 06, 2018 99.40 100.41 99.10 99.51 7,909,276 +0.92(+0.93%)
Aug 03, 2018 97.29 98.93 96.96 98.59 4,641,078 +1.36(+1.40%)
Aug 02, 2018 96.30 97.43 95.87 97.23 4,915,621 +0.92(+0.95%)
Aug 01, 2018 97.00 97.09 95.98 96.31 4,918,027 -1.18(-1.21%)
Jul 31, 2018 97.20 97.90 96.73 97.49 5,770,585 +0.70(+0.72%)
Jul 30, 2018 96.46 97.14 96.36 96.79 4,272,334 -0.08(-0.09%)
Jul 27, 2018 97.29 97.79 96.66 96.88 5,383,410 -0.61(-0.63%)
Jul 26, 2018 98.46 99.10 97.39 97.49 6,010,494 -0.18(-0.18%)
Jul 25, 2018 97.44 98.06 97.07 97.67 6,429,848 +0.40(+0.41%)
Jul 24, 2018 97.42 96.51 97.27 6,010,199 +0.30(+0.31%)
Jul 23, 2018 98.32 96.29 96.97 9,164,800 -1.37(-1.40%)
Jul 20, 2018 98.13 99.01 97.91 98.35 32,569,174 +0.20(+0.21%)
Jul 19, 2018 97.29 98.84 97.29 98.14 10,901,153 +0.80(+0.82%)
Jul 18, 2018 97.42 97.49 96.55 97.35 6,345,400 -0.04(-0.04%)
Jul 17, 2018 96.19 97.51 96.19 97.39 8,002,323 +1.63(+1.70%)
Jul 16, 2018 95.42 95.90 94.74 95.76 6,386,198 +0.23(+0.24%)
Jul 13, 2018 95.62 95.53 5,210,446 +0.98(+1.04%)
Jul 12, 2018 95.40 94.07 94.55 6,487,679 -0.86(-0.90%)
Jul 11, 2018 95.49 95.74 95.03 95.40 6,511,350 -0.30(-0.31%)
Jul 10, 2018 93.78 95.79 92.98 95.70 18,995,126 +4.35(+4.76%)
Jul 09, 2018 92.51 92.66 91.15 91.35 9,276,119 -1.53(-1.64%)
Jul 06, 2018 92.82 93.27 92.38 92.88 5,175,292 +0.01(+0.01%)
Jul 05, 2018 92.33 92.92 91.96 92.87 5,744,363 +0.64(+0.69%)
Jul 03, 2018 92.23 92.23 92.23 0 -0.62(-0.67%)
Jul 02, 2018 92.15 93.25 91.82 92.85 5,558,284 +0.56(+0.61%)
Jun 29, 2018 92.17 92.83 91.39 92.29 5,569,445 +0.16(+0.17%)
Jun 28, 2018 91.91 92.66 91.81 92.13 5,069,237 +0.35(+0.38%)
Jun 27, 2018 91.87 92.36 91.23 91.78 7,348,025 +0.19(+0.20%)
Jun 26, 2018 92.45 92.55 91.11 91.60 5,934,702 -0.80(-0.86%)
Jun 25, 2018 91.31 92.89 91.31 92.39 6,113,738 +0.53(+0.57%)
Jun 22, 2018 90.91 92.12 90.89 91.87 6,734,846 +0.96(+1.05%)
Jun 21, 2018 90.34 91.07 90.11 90.91 7,727,052 +1.21(+1.35%)
Jun 20, 2018 89.63 89.95 89.32 89.70 5,427,556 -0.13(-0.14%)
Jun 19, 2018 89.43 90.44 89.20 89.83 6,493,083 +0.49(+0.55%)
Jun 18, 2018 90.72 90.89 88.87 89.33 7,042,733 -1.89(-2.07%)
Jun 15, 2018 91.34 89.12 91.22 12,472,068 +2.10(+2.36%)
Jun 14, 2018 89.23 89.32 88.53 89.12 5,677,058 -0.12(-0.13%)
Jun 13, 2018 88.30 89.52 88.30 89.24 8,909,754 +0.67(+0.76%)
Jun 12, 2018 87.51 88.61 87.16 88.57 5,987,387 +1.08(+1.23%)
Jun 11, 2018 86.99 87.66 86.70 87.49 4,700,119 +0.61(+0.70%)
Jun 08, 2018 85.77 86.99 85.77 86.88 5,656,872 +1.13(+1.31%)
Jun 07, 2018 85.21 86.05 85.05 85.76 5,868,180 +0.28(+0.33%)
Jun 06, 2018 85.50 84.62 85.48 4,655,582 +0.53(+0.62%)
Jun 05, 2018 85.16 85.59 84.67 84.95 5,723,329 +0.08(+0.09%)
Jun 04, 2018 84.88 85.70 84.79 84.88 4,638,226 -0.11(-0.13%)
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.