Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 98.08 98.76 96.56 96.61 9,883,004 -1.17(-1.19%)
Apr 27, 2018 96.91 98.11 96.28 97.78 11,443,549 +1.85(+1.93%)
Apr 26, 2018 94.73 95.98 94.44 95.92 8,112,278 +1.16(+1.22%)
Apr 25, 2018 94.47 94.90 93.53 94.76 6,903,245 +0.14(+0.15%)
Apr 24, 2018 96.03 96.56 94.01 94.62 10,334,820 -0.80(-0.84%)
Apr 23, 2018 94.21 95.45 94.05 95.43 7,916,383 +0.98(+1.04%)
Apr 20, 2018 95.27 95.34 93.79 94.45 9,791,861 -1.08(-1.13%)
Apr 19, 2018 95.73 96.52 95.14 95.53 9,271,479 -0.08(-0.09%)
Apr 18, 2018 94.56 96.44 94.52 95.61 11,825,642 +1.82(+1.94%)
Apr 17, 2018 93.39 94.21 93.10 93.79 8,402,450 +0.59(+0.63%)
Apr 16, 2018 93.13 93.98 92.49 93.20 5,954,444 +0.60(+0.65%)
Apr 13, 2018 92.29 93.27 92.06 92.60 7,133,034 +0.53(+0.58%)
Apr 12, 2018 92.44 93.18 91.62 92.07 8,679,138 -0.02(-0.02%)
Apr 11, 2018 91.65 92.18 90.93 92.08 8,089,670 +0.31(+0.34%)
Apr 10, 2018 90.81 92.53 90.81 91.78 9,904,975 +2.22(+2.47%)
Apr 09, 2018 89.03 90.48 88.71 89.56 8,979,363 +0.94(+1.06%)
Apr 06, 2018 89.87 90.35 87.56 88.62 9,187,408 -1.95(-2.16%)
Apr 05, 2018 88.71 91.03 88.57 90.57 9,163,888 +2.17(+2.45%)
Apr 04, 2018 87.30 88.64 86.82 88.40 7,416,456 -0.27(-0.30%)
Apr 03, 2018 86.89 88.79 86.56 88.67 8,698,859 +2.00(+2.31%)
Apr 02, 2018 87.95 88.33 85.36 86.67 8,065,719 -1.39(-1.58%)
Mar 29, 2018 88.06 88.06 88.06 0 +1.50(+1.73%)
Mar 28, 2018 88.75 89.00 86.53 86.56 9,046,072 -1.98(-2.23%)
Mar 27, 2018 89.38 90.24 88.01 88.54 7,162,391 -0.53(-0.60%)
Mar 26, 2018 88.22 89.25 87.49 89.07 8,894,993 +1.83(+2.10%)
Mar 23, 2018 88.32 89.40 87.03 87.24 8,064,332 -0.56(-0.63%)
Mar 22, 2018 89.23 89.37 87.63 87.80 8,153,504 -2.58(-2.85%)
Mar 21, 2018 88.79 91.20 88.65 90.38 8,844,330 +1.96(+2.22%)
Mar 20, 2018 88.45 89.31 88.37 88.42 5,940,535 +0.47(+0.54%)
Mar 19, 2018 88.86 88.98 87.43 87.95 6,220,644 -1.17(-1.31%)
Mar 16, 2018 89.11 89.72 88.46 89.11 19,307,780 -0.14(-0.16%)
Mar 15, 2018 89.08 89.74 88.61 89.25 5,852,835 +0.35(+0.39%)
Mar 14, 2018 90.33 90.69 88.69 88.90 6,541,154 -1.03(-1.14%)
Mar 13, 2018 90.52 91.26 89.57 89.93 8,796,491 -0.25(-0.28%)
Mar 12, 2018 90.73 91.39 90.01 90.18 8,905,829 -0.33(-0.37%)
Mar 09, 2018 88.27 90.65 88.22 90.52 11,439,264 +2.99(+3.41%)
Mar 08, 2018 88.49 88.61 86.95 87.53 7,875,202 -0.38(-0.43%)
Mar 07, 2018 86.97 87.91 8,624,129 +0.15(+0.17%)
Mar 06, 2018 87.91 89.20 87.27 87.76 10,304,120 +0.39(+0.44%)
Mar 05, 2018 86.02 87.51 85.73 87.37 10,119,990 +1.17(+1.35%)
Mar 02, 2018 86.10 86.62 84.82 86.21 8,556,567 -0.31(-0.36%)
Mar 01, 2018 86.12 87.95 85.69 86.52 9,734,035 +0.09(+0.11%)
Feb 28, 2018 88.82 89.16 86.39 86.42 9,622,832 -1.30(-1.49%)
Feb 27, 2018 88.70 89.61 87.73 87.73 7,846,515 -0.76(-0.86%)
Feb 26, 2018 87.40 88.54 87.14 88.49 9,590,440 +1.55(+1.79%)
Feb 23, 2018 85.30 87.06 85.13 86.94 8,366,051 +2.08(+2.46%)
Feb 22, 2018 84.86 9,625,435 +0.64(+0.76%)
Feb 21, 2018 85.82 86.53 84.22 84.22 8,916,721 -1.48(-1.73%)
Feb 20, 2018 86.70 86.93 85.39 85.70 8,678,135 -0.90(-1.03%)
Feb 16, 2018 86.59 86.59 86.59 0 -0.30(-0.35%)
Feb 15, 2018 87.15 87.27 86.17 86.90 6,996,806 +0.02(+0.02%)
Feb 14, 2018 86.02 87.20 85.17 86.88 9,191,244 +0.26(+0.30%)
Feb 13, 2018 86.66 86.86 85.53 86.62 9,237,265 -0.53(-0.61%)
Feb 12, 2018 87.77 88.58 86.33 87.15 10,931,195 +0.37(+0.42%)
Feb 09, 2018 86.66 87.64 83.72 86.78 14,285,419 +0.92(+1.07%)
Feb 08, 2018 88.06 88.61 85.79 85.86 12,924,926 -2.29(-2.59%)
Feb 07, 2018 89.76 90.04 88.10 88.15 15,079,046 -1.45(-1.61%)
Feb 06, 2018 85.02 89.94 84.69 89.59 24,072,284 +4.15(+4.86%)
Feb 05, 2018 89.45 90.45 82.59 85.44 20,014,940 -5.22(-5.76%)
Feb 02, 2018 94.77 94.77 89.95 90.66 17,241,486 -5.34(-5.57%)
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.