Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 99.26 99.27 97.60 97.71 5,033,423 -1.54(-1.55%)
Dec 29, 2017 99.25 99.25 99.25 0 +0.47(+0.48%)
Dec 28, 2017 98.76 98.93 98.53 98.78 2,415,704 +0.04(+0.04%)
Dec 27, 2017 98.38 98.82 98.32 98.74 2,978,538 +0.34(+0.34%)
Dec 26, 2017 98.69 98.16 98.40 2,605,961 +0.24(+0.24%)
Dec 22, 2017 98.16 98.28 97.80 98.16 2,471,608 +0.28(+0.29%)
Dec 21, 2017 98.86 98.96 97.53 97.88 3,371,080 -0.63(-0.64%)
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.