Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 88.08 88.58 87.36 87.77 6,642,232 +0.01(+0.01%)
Oct 31, 2017 86.67 88.14 86.20 87.76 9,447,677 +1.14(+1.31%)
Oct 30, 2017 85.70 87.17 85.46 86.63 9,926,976 +0.64(+0.75%)
Oct 27, 2017 87.95 88.15 85.25 85.99 19,191,678 -3.71(-4.14%)
Oct 26, 2017 89.95 90.12 89.47 89.70 5,403,651 +0.00(+0.00%)
Oct 25, 2017 90.12 90.45 89.47 89.70 6,011,458 -0.60(-0.66%)
Oct 24, 2017 90.48 90.82 90.17 90.29 5,905,639 +0.23(+0.25%)
Oct 23, 2017 89.91 90.35 89.70 90.07 5,113,310 +0.22(+0.24%)
Oct 20, 2017 89.82 89.95 89.42 89.85 6,502,279 +0.33(+0.37%)
Oct 19, 2017 89.41 89.92 89.33 89.51 6,043,263 +0.04(+0.04%)
Oct 18, 2017 90.42 90.89 89.36 89.48 7,269,235 -1.57(-1.72%)
Oct 17, 2017 91.05 91.44 90.75 91.04 6,396,690 +0.07(+0.07%)
Oct 16, 2017 90.76 91.55 90.45 90.98 7,263,253 +0.73(+0.81%)
Oct 13, 2017 90.72 90.88 90.20 90.24 6,127,023 +0.02(+0.02%)
Oct 12, 2017 89.73 90.61 89.60 90.23 5,188,848 -0.14(-0.16%)
Oct 11, 2017 90.28 90.51 89.80 90.37 5,184,300 +0.40(+0.45%)
Oct 10, 2017 89.67 90.74 89.58 89.97 7,504,203 +0.83(+0.93%)
Oct 09, 2017 88.86 89.42 88.61 89.14 3,897,913 +0.51(+0.58%)
Oct 06, 2017 89.33 89.48 88.45 88.63 4,665,607 -1.17(-1.31%)
Oct 05, 2017 88.95 89.89 88.86 89.80 7,224,099 +0.76(+0.85%)
Oct 04, 2017 89.23 89.26 88.70 89.04 4,546,917 -0.18(-0.20%)
Oct 03, 2017 88.67 89.55 88.61 89.23 5,139,476 +0.30(+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.