Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 100.54 100.54 100.54 0 -0.31(-0.31%)
Dec 28, 2017 100.94 101.10 100.62 100.85 2,729,185 +0.02(+0.02%)
Dec 27, 2017 101.16 101.35 100.49 100.83 4,297,970 -0.34(-0.34%)
Dec 26, 2017 100.57 101.30 100.43 101.17 4,168,942 +0.80(+0.80%)
Dec 22, 2017 100.27 100.91 100.05 100.37 5,895,978 +0.13(+0.13%)
Dec 21, 2017 97.49 100.67 97.23 100.24 12,586,324 +3.16(+3.25%)
Dec 20, 2017 96.60 97.42 96.09 97.09 7,824,651 +0.84(+0.88%)
Dec 19, 2017 96.63 96.97 95.98 96.24 5,726,930 +0.11(+0.12%)
Dec 18, 2017 96.31 97.41 96.07 96.13 5,795,160 -0.02(-0.03%)
Dec 15, 2017 96.73 96.75 95.98 96.16 13,979,323 +0.16(+0.17%)
Dec 14, 2017 96.22 96.60 95.97 96.00 4,653,093 -0.32(-0.33%)
Dec 13, 2017 95.91 96.51 95.31 96.32 5,478,160 +0.20(+0.21%)
Dec 12, 2017 96.12 96.97 96.02 96.12 5,354,436 -0.59(-0.61%)
Dec 11, 2017 96.61 97.26 96.47 96.71 7,383,443 +0.40(+0.42%)
Dec 08, 2017 96.34 96.57 95.65 96.31 5,132,838 +0.23(+0.24%)
Dec 07, 2017 95.97 96.45 95.54 96.08 6,111,870 +0.02(+0.02%)
Dec 06, 2017 96.36 97.08 95.99 96.06 6,042,193 -0.63(-0.65%)
Dec 05, 2017 96.81 97.50 96.49 96.69 5,454,480 -0.36(-0.37%)
Dec 04, 2017 96.22 98.22 95.87 97.05 9,172,334 +1.07(+1.11%)
Dec 01, 2017 96.22 96.74 95.66 95.98 8,507,256 +0.42(+0.44%)
Nov 30, 2017 94.17 95.69 94.15 95.56 9,832,480 +1.45(+1.54%)
Nov 29, 2017 93.32 94.16 93.02 94.11 4,558,284 +0.59(+0.63%)
Nov 28, 2017 93.10 93.81 92.95 93.52 4,986,455 +0.69(+0.74%)
Nov 27, 2017 93.04 93.18 92.55 92.83 5,591,225 -0.74(-0.79%)
Nov 24, 2017 93.60 93.84 93.41 93.57 2,171,778 +0.48(+0.52%)
Nov 22, 2017 92.75 93.79 92.61 93.09 4,919,639 +0.59(+0.64%)
Nov 21, 2017 92.47 93.05 92.29 92.49 5,718,361 +0.36(+0.39%)
Nov 20, 2017 92.17 92.38 91.91 92.13 5,770,301 +0.01(+0.01%)
Nov 17, 2017 92.09 92.35 91.47 92.12 5,400,883 +0.11(+0.12%)
Nov 16, 2017 92.56 93.02 91.86 92.01 7,332,460 -0.64(-0.69%)
Nov 15, 2017 92.46 93.27 92.35 92.65 6,750,073 -0.37(-0.40%)
Nov 14, 2017 92.95 93.29 92.50 93.03 8,793,263 -0.25(-0.26%)
Nov 13, 2017 93.27 93.70 92.84 93.27 5,377,727 +0.04(+0.04%)
Nov 10, 2017 92.86 93.34 92.38 93.23 6,481,314 -0.05(-0.05%)
Nov 09, 2017 92.22 93.49 91.99 93.28 6,413,853 +0.45(+0.49%)
Nov 08, 2017 92.92 93.21 92.22 92.83 6,400,811 -0.45(-0.49%)
Nov 07, 2017 93.39 93.89 92.67 93.28 6,559,897 +0.16(+0.17%)
Nov 06, 2017 91.79 93.22 91.49 93.12 7,477,418 +1.63(+1.78%)
Nov 03, 2017 91.88 92.10 91.29 91.49 5,155,287 -0.27(-0.29%)
Nov 02, 2017 92.46 92.67 91.27 91.76 5,441,551 -0.45(-0.49%)
Nov 01, 2017 92.53 93.07 91.78 92.22 6,322,134 +0.01(+0.01%)
Oct 31, 2017 91.06 92.60 90.56 92.21 8,992,380 +1.19(+1.31%)
Oct 30, 2017 90.04 91.58 89.78 91.02 9,448,581 +0.68(+0.75%)
Oct 27, 2017 92.40 92.61 89.57 90.34 18,266,804 -3.90(-4.14%)
Oct 26, 2017 94.51 94.68 94.00 94.24 5,143,241 +0.00(+0.00%)
Oct 25, 2017 94.68 95.03 94.00 94.24 5,721,757 -0.63(-0.66%)
Oct 24, 2017 95.06 95.42 94.74 94.87 5,621,038 +0.24(+0.25%)
Oct 23, 2017 94.46 94.92 94.25 94.63 4,866,892 +0.23(+0.24%)
Oct 20, 2017 94.37 94.51 93.94 94.40 6,188,925 +0.35(+0.37%)
Oct 19, 2017 93.94 94.48 93.85 94.05 5,752,029 +0.04(+0.04%)
Oct 18, 2017 95.00 95.49 93.88 94.01 6,918,920 -1.65(-1.72%)
Oct 17, 2017 95.66 96.07 95.34 95.65 6,088,425 +0.07(+0.07%)
Oct 16, 2017 95.35 96.19 95.03 95.58 6,913,227 +0.77(+0.81%)
Oct 13, 2017 95.31 95.48 94.77 94.81 5,831,753 +0.02(+0.02%)
Oct 12, 2017 94.28 95.20 94.13 94.79 4,938,790 -0.15(-0.16%)
Oct 11, 2017 94.85 95.10 94.35 94.95 4,934,461 +0.42(+0.45%)
Oct 10, 2017 94.21 95.33 94.12 94.52 7,142,565 +0.87(+0.93%)
Oct 09, 2017 93.36 93.95 93.10 93.66 3,710,067 +0.54(+0.58%)
Oct 06, 2017 93.85 94.01 92.93 93.12 4,440,764 -1.23(-1.31%)
Oct 05, 2017 93.45 94.44 93.35 94.35 6,875,959 +0.80(+0.85%)
Oct 04, 2017 93.74 93.78 93.19 93.55 4,327,795 -0.19(-0.20%)
Oct 03, 2017 93.16 94.09 93.10 93.74 4,891,797 +0.31(+0.33%)
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.