Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 88.83 90.51 88.83 89.79 1,652,996 +0.34(+0.38%)
Nov 29, 2018 89.27 90.65 88.25 89.45 1,371,805 +0.05(+0.06%)
Nov 28, 2018 89.16 89.57 87.04 89.40 2,056,267 +0.24(+0.27%)
Nov 27, 2018 91.55 91.71 88.74 89.16 2,775,448 -3.36(-3.63%)
Nov 26, 2018 92.00 92.91 91.38 92.52 1,915,809 +1.07(+1.17%)
Nov 23, 2018 89.88 92.06 89.80 91.45 1,052,274 +0.77(+0.84%)
Nov 21, 2018 90.69 90.69 90.69 0 +1.49(+1.68%)
Nov 20, 2018 89.14 89.91 87.55 89.19 1,759,530 -1.27(-1.41%)
Nov 19, 2018 90.59 90.91 89.32 90.46 1,485,237 -0.69(-0.76%)
Nov 16, 2018 90.38 91.48 89.38 91.16 1,400,297 +0.02(+0.02%)
Nov 15, 2018 89.12 91.74 89.00 91.14 1,232,598 +1.17(+1.31%)
Nov 14, 2018 89.88 90.83 89.06 89.96 1,126,043 +0.87(+0.98%)
Nov 13, 2018 89.40 91.27 88.91 89.09 1,138,329 +0.16(+0.18%)
Nov 12, 2018 91.53 91.72 88.76 88.93 1,429,126 -2.48(-2.72%)
Nov 09, 2018 92.49 92.49 90.09 91.42 1,394,564 -1.92(-2.06%)
Nov 08, 2018 93.79 94.79 93.15 93.34 2,227,359 -1.24(-1.31%)
Nov 07, 2018 92.77 94.91 92.32 94.57 1,853,046 +2.72(+2.96%)
Nov 06, 2018 90.16 91.93 90.16 91.85 957,393 +1.69(+1.87%)
Nov 05, 2018 90.48 91.35 89.31 90.16 1,600,171 -0.20(-0.23%)
Nov 02, 2018 89.40 91.07 89.31 90.37 2,401,987 +1.81(+2.05%)
Nov 01, 2018 87.30 88.98 86.75 88.55 1,047,671 +2.31(+2.68%)
Oct 31, 2018 86.33 87.36 85.88 86.24 1,888,433 +1.12(+1.32%)
Oct 30, 2018 83.13 85.29 82.98 85.12 1,383,305 +1.65(+1.98%)
Oct 29, 2018 87.28 88.07 82.45 83.46 2,553,161 -1.93(-2.26%)
Oct 26, 2018 83.70 86.12 82.70 85.39 1,933,572 +0.11(+0.13%)
Oct 25, 2018 83.54 86.10 82.99 85.29 1,607,762 +2.70(+3.27%)
Oct 24, 2018 88.46 88.78 82.36 82.59 2,105,609 -5.95(-6.72%)
Oct 23, 2018 86.25 89.12 85.76 88.54 1,874,104 +0.74(+0.85%)
Oct 22, 2018 88.59 89.00 86.57 87.80 1,690,489 -0.33(-0.37%)
Oct 19, 2018 90.24 91.22 86.99 88.13 3,097,735 +2.17(+2.52%)
Oct 18, 2018 87.90 89.10 85.81 85.96 2,470,229 -2.28(-2.59%)
Oct 17, 2018 89.64 89.64 88.07 88.24 1,255,753 -0.25(-0.28%)
Oct 16, 2018 87.11 88.88 86.67 88.49 1,548,770 +1.84(+2.12%)
Oct 15, 2018 86.97 87.44 86.56 86.65 1,567,077 -0.65(-0.74%)
Oct 12, 2018 88.24 89.38 86.40 87.29 1,168,080 +0.33(+0.38%)
Oct 11, 2018 88.26 90.50 86.52 86.97 1,714,182 -1.93(-2.17%)
Oct 10, 2018 90.09 90.81 87.94 88.89 2,845,307 -1.34(-1.48%)
Oct 09, 2018 95.73 95.97 90.20 90.23 2,578,939 -6.38(-6.60%)
Oct 08, 2018 97.39 98.37 96.51 96.61 1,694,756 -0.79(-0.81%)
Oct 05, 2018 100.19 100.72 97.01 97.40 1,658,124 -3.13(-3.12%)
Oct 04, 2018 100.97 101.30 99.83 100.53 994,151 -0.44(-0.44%)
Oct 03, 2018 100.73 101.67 99.44 100.97 1,274,654 +0.54(+0.54%)
Oct 02, 2018 100.90 101.17 99.86 100.43 868,232 -0.50(-0.49%)
Oct 01, 2018 101.62 102.33 100.47 100.93 714,232 +0.08(+0.08%)
Sep 28, 2018 100.43 101.38 100.19 100.85 900,166 +0.06(+0.06%)
Sep 27, 2018 101.35 101.59 100.16 100.78 1,104,251 -0.20(-0.20%)
Sep 26, 2018 102.30 102.30 100.98 100.99 958,133 -1.63(-1.59%)
Sep 25, 2018 103.23 103.26 102.47 102.61 982,228 -0.57(-0.55%)
Sep 24, 2018 102.99 103.62 102.57 103.18 1,002,944 +0.37(+0.36%)
Sep 21, 2018 103.82 104.36 102.39 102.81 937,018 -0.57(-0.55%)
Sep 20, 2018 102.28 104.16 101.99 103.38 1,200,118 +1.97(+1.95%)
Sep 19, 2018 100.19 102.31 100.14 101.40 1,039,638 +1.04(+1.03%)
Sep 18, 2018 100.41 100.86 99.24 100.37 852,655 +0.06(+0.06%)
Sep 17, 2018 100.23 100.89 99.47 100.31 1,207,675 +0.19(+0.19%)
Sep 14, 2018 99.97 100.72 99.26 100.11 730,035 -0.01(-0.01%)
Sep 13, 2018 100.06 100.58 99.31 100.12 727,080 +0.61(+0.61%)
Sep 12, 2018 101.49 101.54 99.43 99.51 867,645 -2.10(-2.06%)
Sep 11, 2018 100.70 102.00 100.07 101.61 1,084,153 +0.48(+0.47%)
Sep 10, 2018 102.25 102.84 100.87 101.13 544,070 -0.62(-0.61%)
Sep 07, 2018 101.62 102.54 100.98 101.75 1,092,227 -0.26(-0.25%)
Sep 06, 2018 102.02 102.92 101.00 102.00 700,125 +0.29(+0.29%)
Sep 05, 2018 101.31 102.65 101.15 101.71 873,984 +0.34(+0.34%)
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.