Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.87 96.17 94.82 95.82 12,593,602 +0.09(+0.10%)
Jan 30, 2018 97.55 97.85 95.70 95.73 10,573,368 -2.48(-2.53%)
Jan 29, 2018 99.42 100.58 98.09 98.21 8,307,279 -2.07(-2.07%)
Jan 26, 2018 99.92 100.71 99.66 100.28 8,255,532 +0.41(+0.41%)
Jan 25, 2018 100.72 100.80 99.63 99.87 6,013,949 -0.57(-0.56%)
Jan 24, 2018 100.43 101.41 100.19 100.44 8,770,400 +0.28(+0.28%)
Jan 23, 2018 101.19 101.33 99.93 100.15 7,516,237 -1.18(-1.16%)
Jan 22, 2018 100.37 101.33 100.35 101.33 6,824,015 +0.96(+0.96%)
Jan 19, 2018 100.77 100.90 99.53 100.37 7,913,252 -0.22(-0.22%)
Jan 18, 2018 101.17 101.28 100.16 100.59 7,704,069 -0.59(-0.58%)
Jan 17, 2018 101.05 101.51 100.11 101.18 7,368,698 +0.27(+0.26%)
Jan 16, 2018 102.18 102.22 100.59 100.91 8,058,626 -1.21(-1.19%)
Jan 12, 2018 102.12 102.12 102.12 0 +0.79(+0.78%)
Jan 11, 2018 98.55 101.89 98.42 101.34 15,227,502 +2.99(+3.04%)
Jan 10, 2018 98.42 98.35 6,923,299 +0.63(+0.64%)
Jan 09, 2018 98.17 98.56 97.68 97.72 5,785,332 -0.53(-0.54%)
Jan 08, 2018 97.74 98.33 97.56 98.25 6,313,601 +0.48(+0.49%)
Jan 05, 2018 97.82 97.92 97.16 97.77 5,480,394 -0.16(-0.16%)
Jan 04, 2018 97.81 98.11 97.25 97.93 6,015,324 -0.31(-0.31%)
Jan 03, 2018 97.43 98.56 97.00 98.23 7,594,119 +0.71(+0.73%)
Jan 02, 2018 96.09 97.64 95.99 97.52 7,360,542 +1.83(+1.91%)
Dec 29, 2017 95.70 95.70 95.70 0 -0.30(-0.31%)
Dec 28, 2017 96.08 96.23 95.77 95.99 2,867,368 +0.02(+0.02%)
Dec 27, 2017 96.28 96.47 95.65 95.97 4,515,582 -0.33(-0.34%)
Dec 26, 2017 95.73 96.42 95.59 96.30 4,380,021 +0.76(+0.80%)
Dec 22, 2017 95.44 96.05 95.23 95.53 6,194,499 +0.12(+0.13%)
Dec 21, 2017 92.79 95.82 92.55 95.41 13,223,586 +3.00(+3.25%)
Dec 20, 2017 91.94 92.72 91.46 92.41 8,220,824 +0.80(+0.88%)
Dec 19, 2017 91.97 92.30 91.35 91.61 6,016,892 +0.11(+0.12%)
Dec 18, 2017 91.67 92.71 91.44 91.50 6,088,577 -0.02(-0.03%)
Dec 15, 2017 92.06 92.09 91.35 91.52 14,687,115 +0.15(+0.17%)
Dec 14, 2017 91.58 91.94 91.35 91.37 4,888,686 -0.31(-0.33%)
Dec 13, 2017 91.29 91.86 90.72 91.67 5,755,527 +0.19(+0.21%)
Dec 12, 2017 91.48 92.29 91.39 91.48 5,625,538 -0.57(-0.61%)
Dec 11, 2017 91.95 92.58 91.82 92.05 7,757,277 +0.38(+0.42%)
Dec 08, 2017 91.70 91.91 91.04 91.67 5,392,720 +0.22(+0.24%)
Dec 07, 2017 91.35 91.80 90.93 91.45 6,421,322 +0.02(+0.02%)
Dec 06, 2017 91.72 92.40 91.36 91.43 6,348,117 -0.60(-0.65%)
Dec 05, 2017 92.14 92.80 91.84 92.03 5,730,647 -0.34(-0.37%)
Dec 04, 2017 91.58 93.49 91.25 92.37 9,636,742 +1.02(+1.11%)
Dec 01, 2017 91.58 92.08 91.05 91.35 8,937,990 +0.40(+0.44%)
Nov 30, 2017 89.63 91.08 89.61 90.96 10,330,311 +1.38(+1.54%)
Nov 29, 2017 88.82 89.63 88.54 89.57 4,789,076 +0.56(+0.63%)
Nov 28, 2017 88.61 89.29 88.47 89.01 5,238,926 +0.66(+0.74%)
Nov 27, 2017 88.56 88.69 88.09 88.36 5,874,317 -0.70(-0.79%)
Nov 24, 2017 89.09 89.32 88.91 89.06 2,281,738 +0.46(+0.52%)
Nov 22, 2017 88.28 89.27 88.15 88.60 5,168,727 +0.57(+0.64%)
Nov 21, 2017 88.01 88.56 87.84 88.04 6,007,889 +0.34(+0.39%)
Nov 20, 2017 87.73 87.93 87.48 87.69 6,062,459 +0.01(+0.01%)
Nov 17, 2017 87.65 87.90 87.07 87.68 5,674,337 +0.11(+0.12%)
Nov 16, 2017 88.10 88.53 87.43 87.58 7,703,712 -0.61(-0.69%)
Nov 15, 2017 88.01 88.78 87.90 88.19 7,091,839 -0.36(-0.40%)
Nov 14, 2017 88.47 88.80 88.04 88.55 9,238,478 -0.23(-0.26%)
Nov 13, 2017 88.77 89.18 88.36 88.78 5,650,009 +0.04(+0.04%)
Nov 10, 2017 88.39 88.84 87.92 88.74 6,809,472 -0.05(-0.05%)
Nov 09, 2017 87.77 88.98 87.56 88.79 6,738,595 +0.43(+0.49%)
Nov 08, 2017 88.44 88.72 87.77 88.36 6,724,893 -0.43(-0.49%)
Nov 07, 2017 88.89 89.36 88.21 88.79 6,892,034 +0.15(+0.17%)
Nov 06, 2017 87.37 88.72 87.08 88.64 7,856,010 +1.55(+1.78%)
Nov 03, 2017 87.45 87.66 86.89 87.08 5,416,306 -0.26(-0.29%)
Nov 02, 2017 88.01 88.20 86.87 87.34 5,717,064 -0.43(-0.49%)
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.