Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 98.56 98.93 97.62 98.27 9,736,459 -0.50(-0.51%)
May 30, 2018 99.29 99.34 98.22 98.77 7,304,490 +0.29(+0.29%)
May 29, 2018 99.34 100.42 98.18 98.49 11,406,265 -2.48(-2.46%)
May 25, 2018 100.97 100.97 100.97 0 +0.09(+0.09%)
May 24, 2018 101.57 101.62 99.99 100.88 7,564,843 -0.77(-0.76%)
May 23, 2018 101.95 102.09 100.84 101.65 8,144,885 -1.17(-1.13%)
May 22, 2018 103.14 104.22 102.73 102.81 7,056,750 +0.01(+0.01%)
May 21, 2018 102.96 103.42 102.36 102.80 5,920,033 +0.13(+0.13%)
May 18, 2018 103.08 103.53 102.31 102.67 5,493,661 -0.41(-0.39%)
May 17, 2018 103.96 104.21 102.83 103.08 7,409,374 -0.69(-0.67%)
May 16, 2018 102.00 103.77 101.91 103.77 8,208,992 +2.09(+2.06%)
May 15, 2018 101.20 102.07 100.87 101.68 5,828,409 +0.47(+0.47%)
May 14, 2018 101.20 102.24 100.75 101.20 10,012,648 +0.37(+0.36%)
May 11, 2018 100.66 100.98 100.04 100.84 7,121,966 +0.39(+0.38%)
May 10, 2018 99.21 100.84 99.09 100.45 9,034,045 +1.69(+1.71%)
May 09, 2018 101.02 101.03 98.10 98.76 18,567,898 -1.80(-1.79%)
May 08, 2018 99.98 101.40 99.62 100.56 14,364,380 -0.68(-0.67%)
May 07, 2018 101.11 101.44 100.49 101.24 10,292,807 +1.31(+1.32%)
May 04, 2018 97.52 100.13 97.39 99.93 10,102,085 +2.36(+2.42%)
May 03, 2018 97.91 98.05 96.50 97.57 10,577,394 -0.85(-0.86%)
May 02, 2018 98.96 99.51 98.05 98.42 9,399,611 -0.43(-0.44%)
May 01, 2018 98.97 99.48 97.74 98.85 6,797,305 -0.27(-0.27%)
Apr 30, 2018 99.20 100.15 98.91 99.12 8,662,993 +1.09(+1.11%)
Apr 27, 2018 98.58 98.78 97.75 98.03 8,136,211 -0.60(-0.61%)
Apr 26, 2018 100.01 100.16 98.54 98.63 8,133,930 -1.29(-1.30%)
Apr 25, 2018 98.30 100.27 97.85 99.93 9,087,037 +1.67(+1.70%)
Apr 24, 2018 99.37 99.63 97.67 98.26 6,647,845 -0.68(-0.69%)
Apr 23, 2018 99.34 99.50 98.33 98.94 5,961,582 -0.09(-0.09%)
Apr 20, 2018 99.96 100.18 98.70 99.03 6,475,081 -0.64(-0.64%)
Apr 19, 2018 99.78 100.35 99.01 99.67 6,886,403 -0.32(-0.32%)
Apr 18, 2018 101.43 101.47 99.98 99.99 5,893,151 -0.95(-0.94%)
Apr 17, 2018 99.98 101.35 99.53 100.94 9,694,333 +1.91(+1.92%)
Apr 16, 2018 99.47 99.78 98.53 99.03 10,454,061 -0.11(-0.11%)
Apr 13, 2018 99.78 100.29 98.95 99.14 6,401,900 -0.04(-0.04%)
Apr 12, 2018 100.19 100.28 98.48 99.18 7,426,936 -0.41(-0.41%)
Apr 11, 2018 99.56 100.42 99.20 99.58 6,381,949 -0.56(-0.56%)
Apr 10, 2018 99.70 100.30 99.11 100.15 8,426,069 +1.65(+1.67%)
Apr 09, 2018 99.48 100.28 98.38 98.50 7,180,226 -0.64(-0.65%)
Apr 06, 2018 100.40 100.96 98.25 99.14 7,249,919 -1.74(-1.72%)
Apr 05, 2018 100.14 101.14 99.76 100.88 6,690,915 +1.15(+1.15%)
Apr 04, 2018 97.24 99.93 96.59 99.73 8,866,067 +1.51(+1.54%)
Apr 03, 2018 97.61 98.29 96.52 98.22 8,586,388 +0.75(+0.77%)
Apr 02, 2018 98.97 99.77 96.60 97.47 8,303,431 -1.76(-1.77%)
Mar 29, 2018 99.23 99.23 99.23 0 +1.88(+1.93%)
Mar 28, 2018 98.30 98.87 96.97 97.35 9,210,831 -0.81(-0.83%)
Mar 27, 2018 99.66 99.96 97.70 98.16 7,277,484 -1.27(-1.28%)
Mar 26, 2018 98.65 99.56 97.88 99.43 7,428,601 +2.08(+2.14%)
Mar 23, 2018 99.63 99.89 97.26 97.35 7,596,796 -2.04(-2.05%)
Mar 22, 2018 100.07 100.41 99.20 99.39 9,020,109 -1.21(-1.20%)
Mar 21, 2018 100.28 101.70 100.19 100.59 6,210,070 +0.46(+0.46%)
Mar 20, 2018 100.31 100.92 99.53 100.13 8,432,141 -0.13(-0.13%)
Mar 19, 2018 101.56 101.71 99.78 100.25 6,607,071 -1.37(-1.35%)
Mar 16, 2018 102.31 103.01 101.60 101.63 10,595,914 -0.37(-0.36%)
Mar 15, 2018 102.74 103.03 101.99 101.99 5,237,625 -0.65(-0.64%)
Mar 14, 2018 103.27 103.39 102.35 102.65 6,312,046 +0.17(+0.16%)
Mar 13, 2018 104.55 104.55 102.17 102.48 6,798,717 -1.42(-1.37%)
Mar 12, 2018 103.45 104.66 103.45 103.90 6,564,020 +0.43(+0.42%)
Mar 09, 2018 103.17 103.48 102.39 103.47 5,687,075 +0.69(+0.67%)
Mar 08, 2018 102.73 103.32 102.22 102.77 6,704,902 +0.44(+0.43%)
Mar 07, 2018 101.53 102.34 6,107,705 -1.33(-1.29%)
Mar 06, 2018 102.74 103.68 102.26 103.67 6,288,801 +1.51(+1.48%)
Mar 05, 2018 101.47 102.72 101.18 102.16 5,805,925 +0.41(+0.41%)
Mar 02, 2018 100.77 101.92 100.22 101.75 7,931,166 +0.42(+0.41%)
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.