Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 99.70 100.13 98.25 98.36 7,567,325 -1.22(-1.22%)
Jul 30, 2018 98.74 100.02 98.32 99.57 7,354,682 +1.45(+1.48%)
Jul 27, 2018 95.64 98.95 95.09 98.12 9,732,734 +1.57(+1.63%)
Jul 26, 2018 97.13 97.66 96.45 96.55 7,116,497 -0.74(-0.76%)
Jul 25, 2018 96.29 97.55 96.02 97.29 5,493,228 +0.82(+0.85%)
Jul 24, 2018 94.93 96.71 94.92 96.47 5,678,980 +1.96(+2.08%)
Jul 23, 2018 95.30 95.86 94.37 94.51 6,880,880 -0.73(-0.77%)
Jul 20, 2018 94.44 95.30 94.26 95.24 6,932,089 +0.47(+0.49%)
Jul 19, 2018 94.33 95.14 94.26 94.77 5,740,410 +0.11(+0.12%)
Jul 18, 2018 94.44 94.77 93.21 94.66 7,781,204 -0.30(-0.31%)
Jul 17, 2018 95.31 95.77 94.87 94.96 5,306,542 -0.83(-0.87%)
Jul 16, 2018 95.82 96.49 94.94 95.79 5,543,311 -0.83(-0.85%)
Jul 13, 2018 96.74 97.27 96.30 96.62 4,304,397 -0.17(-0.18%)
Jul 12, 2018 96.93 97.33 96.27 96.79 4,808,177 +0.58(+0.60%)
Jul 11, 2018 95.78 96.21 8,510,881 -3.17(-3.19%)
Jul 10, 2018 99.18 100.10 98.73 99.38 6,532,042 +1.25(+1.27%)
Jul 09, 2018 97.37 98.36 97.12 98.14 5,904,442 +1.44(+1.49%)
Jul 06, 2018 96.21 96.99 95.95 96.70 5,160,981 +0.12(+0.13%)
Jul 05, 2018 98.23 98.34 96.45 96.57 6,404,032 -0.58(-0.60%)
Jul 03, 2018 97.16 97.16 97.16 0 +0.37(+0.39%)
Jul 02, 2018 97.58 97.59 96.25 96.78 6,513,376 -1.70(-1.72%)
Jun 29, 2018 97.94 99.49 97.94 98.48 7,278,841 +0.60(+0.61%)
Jun 28, 2018 98.57 98.81 97.36 97.88 4,897,217 -0.26(-0.27%)
Jun 27, 2018 97.48 99.25 97.41 98.14 8,137,165 +1.43(+1.48%)
Jun 26, 2018 95.83 97.06 95.47 96.71 5,890,316 +1.21(+1.26%)
Jun 25, 2018 96.92 97.09 94.97 95.50 7,448,600 -1.94(-1.99%)
Jun 22, 2018 97.69 98.59 97.23 97.44 11,441,070 +1.96(+2.05%)
Jun 21, 2018 96.98 97.05 95.15 95.49 9,360,072 -2.10(-2.15%)
Jun 20, 2018 98.24 98.50 96.82 97.59 10,245,396 -0.19(-0.20%)
Jun 19, 2018 96.84 98.06 96.49 97.79 7,635,852 -0.33(-0.34%)
Jun 18, 2018 96.86 98.91 96.67 98.12 9,892,780 +1.50(+1.56%)
Jun 15, 2018 98.54 96.46 96.62 16,976,932 -1.92(-1.95%)
Jun 14, 2018 99.22 99.67 98.44 98.54 6,491,956 -0.44(-0.44%)
Jun 13, 2018 98.78 99.56 98.22 98.98 8,111,069 -0.01(-0.01%)
Jun 12, 2018 99.42 100.00 98.40 98.99 5,832,357 -0.37(-0.38%)
Jun 11, 2018 98.74 99.85 98.04 99.36 7,812,152 +0.87(+0.89%)
Jun 08, 2018 99.02 99.22 97.90 98.49 6,558,785 -0.41(-0.41%)
Jun 07, 2018 97.01 99.69 96.91 98.89 11,049,899 +2.79(+2.90%)
Jun 06, 2018 95.08 96.10 7,976,692 +0.51(+0.53%)
Jun 05, 2018 95.04 96.36 94.68 95.60 7,282,273 +0.37(+0.38%)
Jun 04, 2018 97.00 97.69 95.16 95.23 7,395,365 -1.24(-1.28%)
Jun 01, 2018 97.75 97.79 96.14 96.47 7,381,771 -0.35(-0.36%)
May 31, 2018 96.65 97.23 96.17 96.82 9,578,142 -0.67(-0.69%)
May 30, 2018 95.54 97.88 95.29 97.49 9,147,129 +2.94(+3.11%)
May 29, 2018 94.33 95.36 93.52 94.55 9,481,861 -0.62(-0.65%)
May 25, 2018 95.18 95.18 95.18 0 -3.44(-3.49%)
May 24, 2018 99.24 99.24 98.03 98.62 7,582,427 -1.63(-1.62%)
May 23, 2018 98.99 100.32 98.57 100.25 7,725,023 +0.37(+0.37%)
May 22, 2018 100.55 101.56 99.78 99.88 6,989,167 -0.89(-0.88%)
May 21, 2018 100.32 100.80 99.91 100.77 6,523,358 +1.18(+1.18%)
May 18, 2018 100.42 100.60 99.55 99.59 8,198,220 -1.25(-1.24%)
May 17, 2018 100.30 100.93 100.00 100.84 6,729,258 +0.79(+0.79%)
May 16, 2018 99.84 100.17 99.07 100.05 6,999,649 -0.14(-0.14%)
May 15, 2018 100.57 100.59 99.81 100.19 6,735,788 -0.50(-0.50%)
May 14, 2018 100.58 101.17 100.23 100.69 8,044,896 +0.42(+0.42%)
May 11, 2018 99.91 100.97 99.24 100.26 10,479,560 +0.79(+0.79%)
May 10, 2018 100.15 100.24 99.14 99.47 7,052,648 +0.08(+0.08%)
May 09, 2018 99.17 100.71 98.91 99.40 14,818,039 +1.66(+1.70%)
May 08, 2018 96.47 97.88 95.47 97.74 11,551,751 +1.26(+1.30%)
May 07, 2018 97.75 99.15 96.09 96.48 9,070,133 -0.46(-0.47%)
May 04, 2018 96.69 97.95 96.30 96.93 6,997,094 -0.37(-0.38%)
May 03, 2018 96.21 97.39 95.62 97.30 8,712,051 +0.40(+0.41%)
May 02, 2018 95.91 97.66 95.82 96.90 7,652,240 +0.49(+0.50%)
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.