Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.89 97.81 96.61 96.81 8,869,779 +1.06(+1.11%)
Apr 27, 2018 96.28 96.48 95.47 95.75 8,330,423 -0.59(-0.61%)
Apr 26, 2018 97.68 97.82 96.24 96.33 8,328,087 -1.26(-1.30%)
Apr 25, 2018 96.01 97.93 95.57 97.60 9,303,945 +1.63(+1.70%)
Apr 24, 2018 97.05 97.31 95.39 95.97 6,806,530 -0.67(-0.69%)
Apr 23, 2018 97.02 97.18 96.04 96.63 6,103,885 -0.09(-0.09%)
Apr 20, 2018 97.63 97.84 96.40 96.72 6,629,641 -0.63(-0.64%)
Apr 19, 2018 97.45 98.01 96.70 97.35 7,050,781 -0.31(-0.32%)
Apr 18, 2018 99.07 99.10 97.65 97.66 6,033,820 -0.93(-0.94%)
Apr 17, 2018 97.65 98.99 97.21 98.58 9,925,737 +1.86(+1.93%)
Apr 16, 2018 97.16 97.45 96.23 96.72 10,703,599 -0.11(-0.11%)
Apr 13, 2018 97.45 97.96 96.64 96.83 6,554,714 -0.04(-0.04%)
Apr 12, 2018 97.86 97.95 96.18 96.87 7,604,217 -0.40(-0.41%)
Apr 11, 2018 97.24 98.08 96.89 97.26 6,534,286 -0.55(-0.56%)
Apr 10, 2018 97.38 97.96 96.80 97.81 8,627,200 +1.61(+1.67%)
Apr 09, 2018 97.16 97.95 96.08 96.20 7,351,619 -0.63(-0.65%)
Apr 06, 2018 98.06 98.60 95.96 96.83 7,422,975 -1.70(-1.72%)
Apr 05, 2018 97.80 98.79 97.44 98.53 6,850,628 +1.12(+1.15%)
Apr 04, 2018 94.97 97.60 94.34 97.41 9,077,700 +1.48(+1.54%)
Apr 03, 2018 95.33 96.00 94.27 95.93 8,791,345 +0.73(+0.77%)
Apr 02, 2018 96.66 97.44 94.35 95.20 8,501,635 -1.72(-1.77%)
Mar 29, 2018 96.91 96.91 96.91 0 +1.83(+1.93%)
Mar 28, 2018 96.01 96.57 94.70 95.08 9,430,694 -0.79(-0.83%)
Mar 27, 2018 97.34 97.63 95.42 95.87 7,451,198 -1.24(-1.28%)
Mar 26, 2018 96.35 97.24 95.60 97.12 7,605,922 +2.04(+2.14%)
Mar 23, 2018 97.31 97.56 94.99 95.08 7,778,132 -1.99(-2.05%)
Mar 22, 2018 97.73 98.07 96.89 97.07 9,235,419 -1.18(-1.20%)
Mar 21, 2018 97.94 99.33 97.86 98.25 6,358,305 +0.45(+0.46%)
Mar 20, 2018 97.98 98.56 97.21 97.79 8,633,416 -0.13(-0.13%)
Mar 19, 2018 99.19 99.34 97.45 97.92 6,764,782 -1.34(-1.35%)
Mar 16, 2018 99.92 100.61 99.23 99.26 10,848,839 -0.36(-0.36%)
Mar 15, 2018 100.35 100.62 99.62 99.62 5,362,647 -0.64(-0.64%)
Mar 14, 2018 100.86 100.98 99.96 100.25 6,462,715 +0.17(+0.16%)
Mar 13, 2018 102.11 102.11 99.79 100.09 6,961,003 -1.39(-1.37%)
Mar 12, 2018 101.04 102.22 101.04 101.48 6,720,704 +0.42(+0.42%)
Mar 09, 2018 100.76 101.07 100.00 101.05 5,822,826 +0.67(+0.67%)
Mar 08, 2018 100.34 100.91 99.84 100.38 6,864,949 +0.42(+0.42%)
Mar 07, 2018 99.16 99.95 6,253,496 -1.30(-1.29%)
Mar 06, 2018 100.35 101.27 99.88 101.26 6,438,915 +1.48(+1.48%)
Mar 05, 2018 99.10 100.32 98.82 99.78 5,944,513 +0.41(+0.41%)
Mar 02, 2018 98.42 99.55 97.88 99.37 8,120,483 +0.41(+0.41%)
Mar 01, 2018 99.58 100.38 97.77 98.97 10,867,029 -0.57(-0.57%)
Feb 28, 2018 101.75 101.87 99.52 99.54 11,151,837 -1.65(-1.63%)
Feb 27, 2018 104.21 104.36 101.17 101.19 14,686,168 -4.77(-4.50%)
Feb 26, 2018 104.21 105.95 103.89 105.95 8,434,049 +2.47(+2.39%)
Feb 23, 2018 102.04 103.59 101.73 103.48 6,323,103 +1.94(+1.91%)
Feb 22, 2018 101.25 101.55 4,624,200 +0.18(+0.18%)
Feb 21, 2018 102.28 103.16 101.33 101.36 6,987,807 -0.90(-0.88%)
Feb 20, 2018 102.64 103.79 101.82 102.26 6,979,474 -0.53(-0.52%)
Feb 16, 2018 102.79 102.79 102.79 0 +1.30(+1.28%)
Feb 15, 2018 101.66 101.70 100.78 101.49 6,729,629 +0.56(+0.55%)
Feb 14, 2018 99.86 101.08 99.09 100.93 7,695,573 +0.46(+0.46%)
Feb 13, 2018 99.04 100.65 98.81 100.47 8,748,786 +0.70(+0.71%)
Feb 12, 2018 100.28 100.97 98.52 99.76 9,930,861 +0.29(+0.29%)
Feb 09, 2018 98.95 100.11 96.74 99.47 12,933,776 +1.68(+1.72%)
Feb 08, 2018 101.77 102.11 97.64 97.79 13,106,613 -3.29(-3.25%)
Feb 07, 2018 104.05 104.11 100.75 101.08 12,884,294 -1.36(-1.33%)
Feb 06, 2018 102.47 98.19 102.44 18,342,074 +0.76(+0.75%)
Feb 05, 2018 103.34 104.82 100.36 101.68 15,497,248 -3.20(-3.05%)
Feb 02, 2018 106.09 106.70 104.64 104.88 10,309,582 -1.73(-1.62%)
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.