Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 91.00 91.00 91.00 0 -0.03(-0.03%)
Mar 28, 2018 90.16 91.80 90.04 91.03 7,691,789 +1.28(+1.43%)
Mar 27, 2018 89.40 90.49 88.80 89.74 6,040,520 +0.69(+0.78%)
Mar 26, 2018 88.94 89.60 88.45 89.05 4,940,814 +0.55(+0.62%)
Mar 23, 2018 90.12 90.63 88.33 88.50 5,845,102 -1.49(-1.66%)
Mar 22, 2018 90.42 91.44 89.88 89.99 5,187,154 -0.67(-0.74%)
Mar 21, 2018 91.62 91.78 90.49 90.66 4,638,787 -0.97(-1.06%)
Mar 20, 2018 92.34 92.80 91.57 91.63 3,980,891 -0.38(-0.42%)
Mar 19, 2018 93.09 93.37 91.75 92.01 5,057,523 -1.07(-1.15%)
Mar 16, 2018 93.65 94.38 93.03 93.08 9,272,369 -0.29(-0.31%)
Mar 15, 2018 93.71 94.42 93.10 93.37 4,685,813 -0.52(-0.55%)
Mar 14, 2018 94.69 94.75 93.57 93.89 4,864,441 -0.83(-0.87%)
Mar 13, 2018 94.44 94.96 93.98 94.71 5,505,268 +0.71(+0.75%)
Mar 12, 2018 93.80 94.29 93.44 94.00 5,408,889 +0.17(+0.19%)
Mar 09, 2018 93.60 93.85 93.08 93.83 4,414,482 +0.38(+0.41%)
Mar 08, 2018 91.74 93.49 91.36 93.45 6,498,357 +1.87(+2.04%)
Mar 07, 2018 91.76 91.58 5,531,949 +0.22(+0.24%)
Mar 06, 2018 91.18 91.40 90.41 91.36 4,050,676 +0.13(+0.14%)
Mar 05, 2018 90.43 91.38 90.06 91.24 4,535,807 +0.33(+0.36%)
Mar 02, 2018 89.97 91.14 89.96 90.91 5,881,433 +0.77(+0.85%)
Mar 01, 2018 91.05 91.61 89.41 90.14 8,271,516 -0.67(-0.74%)
Feb 28, 2018 91.87 92.40 90.77 90.82 5,605,022 -0.96(-1.05%)
Feb 27, 2018 92.02 92.76 91.63 91.78 7,715,587 -0.04(-0.05%)
Feb 26, 2018 91.14 92.01 91.06 91.82 6,470,788 +1.04(+1.15%)
Feb 23, 2018 90.51 91.08 89.87 90.77 5,751,886 +0.35(+0.38%)
Feb 22, 2018 89.66 91.01 89.42 90.43 6,518,192 +1.04(+1.17%)
Feb 21, 2018 90.50 90.91 89.33 89.38 5,438,734 -1.22(-1.35%)
Feb 20, 2018 91.83 91.85 90.49 90.61 4,634,309 -1.31(-1.42%)
Feb 16, 2018 91.92 91.92 91.92 0 +0.07(+0.08%)
Feb 15, 2018 90.65 91.90 89.98 91.84 6,191,677 +1.54(+1.70%)
Feb 14, 2018 92.42 92.61 90.01 90.30 9,305,762 -2.51(-2.70%)
Feb 13, 2018 92.69 93.25 91.60 92.81 6,370,607 +0.17(+0.19%)
Feb 12, 2018 92.61 93.32 91.92 92.64 5,747,450 +0.62(+0.67%)
Feb 09, 2018 91.71 92.69 90.11 92.02 6,405,873 +0.85(+0.94%)
Feb 08, 2018 94.10 94.12 91.11 91.16 5,905,124 -2.77(-2.95%)
Feb 07, 2018 94.32 95.81 93.32 93.94 5,952,203 -0.05(-0.05%)
Feb 06, 2018 93.06 94.29 91.16 93.99 8,026,469 -1.84(-1.92%)
Feb 05, 2018 98.13 99.03 94.93 95.82 6,436,964 -2.39(-2.44%)
Feb 02, 2018 99.24 99.55 98.02 98.21 4,046,404 -1.35(-1.35%)
Feb 01, 2018 99.25 99.98 98.72 99.56 4,211,555 +0.00(+0.00%)
Jan 31, 2018 99.18 99.90 98.91 99.56 4,854,921 +0.34(+0.34%)
Jan 30, 2018 99.05 100.31 98.90 99.22 5,974,642 +0.18(+0.18%)
Jan 29, 2018 100.46 101.10 99.03 99.04 4,657,418 -1.73(-1.72%)
Jan 26, 2018 99.82 100.84 99.82 100.77 4,825,658 +0.71(+0.71%)
Jan 25, 2018 99.82 100.52 99.61 100.06 3,278,076 -0.20(-0.20%)
Jan 24, 2018 100.34 100.54 99.99 100.26 4,178,918 -0.13(-0.13%)
Jan 23, 2018 100.20 101.39 100.02 100.39 4,273,518 -0.17(-0.17%)
Jan 22, 2018 100.85 99.32 100.56 5,205,917 +1.11(+1.11%)
Jan 19, 2018 98.89 99.88 98.19 99.46 7,252,808 +0.93(+0.94%)
Jan 18, 2018 99.00 98.20 98.53 7,082,342 -0.11(-0.11%)
Jan 17, 2018 97.90 99.46 97.83 98.64 5,503,117 +1.09(+1.12%)
Jan 16, 2018 97.00 97.95 96.86 97.54 5,964,581 +0.40(+0.41%)
Jan 12, 2018 97.15 97.15 97.15 0 +0.41(+0.43%)
Jan 11, 2018 97.36 97.54 96.32 96.73 4,452,418 -0.50(-0.51%)
Jan 10, 2018 97.23 4,064,494 -0.50(-0.51%)
Jan 09, 2018 97.88 98.47 97.66 97.73 5,526,099 +0.07(+0.08%)
Jan 08, 2018 97.83 98.27 97.39 97.65 6,922,902 -0.56(-0.57%)
Jan 05, 2018 98.00 98.55 97.86 98.21 3,279,439 +0.28(+0.29%)
Jan 04, 2018 97.49 98.58 97.33 97.93 3,801,889 +0.48(+0.49%)
Jan 03, 2018 97.58 98.05 97.36 97.45 5,104,272 -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.