Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.53 88.81 86.58 86.64 3,769,673 -1.43(-1.63%)
Apr 27, 2018 87.82 88.65 87.36 88.07 2,979,658 +0.58(+0.66%)
Apr 26, 2018 86.34 87.90 86.10 87.49 3,515,242 +1.48(+1.73%)
Apr 25, 2018 86.40 86.89 84.73 86.01 4,604,571 -0.10(-0.12%)
Apr 24, 2018 87.95 88.22 85.50 86.11 4,794,409 -1.60(-1.83%)
Apr 23, 2018 88.42 88.71 86.87 87.71 5,408,331 -0.87(-0.98%)
Apr 20, 2018 88.80 89.33 88.12 88.58 6,775,131 -0.28(-0.31%)
Apr 19, 2018 90.15 90.76 88.58 88.86 5,746,528 -1.52(-1.69%)
Apr 18, 2018 91.09 91.54 90.20 90.38 3,873,628 -0.38(-0.42%)
Apr 17, 2018 89.23 91.13 88.98 90.76 4,674,514 +2.21(+2.50%)
Apr 16, 2018 89.88 90.07 88.07 88.55 3,556,336 -0.68(-0.76%)
Apr 13, 2018 90.49 90.62 88.52 89.23 6,285,406 -0.87(-0.96%)
Apr 12, 2018 89.28 90.72 89.04 90.09 4,162,208 +1.29(+1.46%)
Apr 11, 2018 87.62 89.82 87.39 88.80 4,070,005 +0.68(+0.77%)
Apr 10, 2018 86.21 88.53 85.62 88.12 7,163,579 +3.35(+3.95%)
Apr 09, 2018 84.47 86.23 84.34 84.77 8,304,318 +2.20(+2.67%)
Apr 06, 2018 84.04 84.84 82.03 82.57 6,454,263 -2.56(-3.01%)
Apr 05, 2018 87.49 87.49 84.78 85.13 4,649,759 -1.74(-2.01%)
Apr 04, 2018 82.72 87.25 82.47 86.88 5,228,034 +2.86(+3.40%)
Apr 03, 2018 84.17 84.91 82.43 84.02 5,297,999 +0.50(+0.60%)
Apr 02, 2018 87.00 87.08 82.86 83.52 7,427,638 -3.86(-4.42%)
Mar 29, 2018 87.38 87.38 87.38 0 +0.72(+0.83%)
Mar 28, 2018 86.91 87.40 84.61 86.67 6,677,089 -0.15(-0.17%)
Mar 27, 2018 91.13 91.36 86.53 86.82 5,847,164 -3.87(-4.27%)
Mar 26, 2018 89.86 90.86 87.82 90.69 7,619,327 +2.44(+2.77%)
Mar 23, 2018 90.17 90.87 88.13 88.25 4,728,501 -1.65(-1.84%)
Mar 22, 2018 91.57 92.71 89.89 89.90 4,632,903 -2.77(-2.99%)
Mar 21, 2018 91.82 93.14 91.49 92.67 3,095,817 +0.93(+1.01%)
Mar 20, 2018 91.79 92.54 91.10 91.75 3,623,246 +0.22(+0.24%)
Mar 19, 2018 92.97 93.52 90.35 91.53 5,958,879 -1.67(-1.80%)
Mar 16, 2018 93.67 94.03 93.08 93.20 3,477,577 -0.40(-0.43%)
Mar 15, 2018 95.41 95.45 93.15 93.60 3,972,820 -1.48(-1.56%)
Mar 14, 2018 95.80 96.02 94.47 95.08 3,019,481 -0.42(-0.44%)
Mar 13, 2018 96.78 97.42 95.11 95.50 4,528,668 -1.04(-1.07%)
Mar 12, 2018 96.43 96.84 95.36 96.54 2,766,370 +0.53(+0.55%)
Mar 09, 2018 95.13 96.42 94.61 96.01 4,419,382 +1.45(+1.54%)
Mar 08, 2018 94.72 95.18 93.58 94.56 3,716,993 +0.16(+0.17%)
Mar 07, 2018 94.54 94.40 3,692,775 +1.17(+1.26%)
Mar 06, 2018 93.40 93.57 91.84 93.22 2,873,075 +0.27(+0.29%)
Mar 05, 2018 91.41 93.35 91.30 92.95 3,430,996 +1.41(+1.54%)
Mar 02, 2018 88.13 91.71 87.79 91.54 5,846,268 +2.43(+2.73%)
Mar 01, 2018 89.76 90.16 87.80 89.11 5,745,689 -0.84(-0.93%)
Feb 28, 2018 91.63 92.13 89.92 89.95 4,434,239 -1.72(-1.88%)
Feb 27, 2018 92.62 93.19 91.62 91.67 2,019,025 -1.09(-1.18%)
Feb 26, 2018 92.57 93.13 91.65 92.76 2,060,362 +0.65(+0.70%)
Feb 23, 2018 91.36 92.16 89.72 92.12 4,650,170 +1.36(+1.50%)
Feb 22, 2018 90.56 90.75 3,808,616 +0.12(+0.13%)
Feb 21, 2018 90.29 92.94 90.29 90.63 3,302,469 +0.22(+0.24%)
Feb 20, 2018 91.01 92.69 90.07 90.41 3,418,274 -1.63(-1.77%)
Feb 16, 2018 92.05 92.05 92.05 0 -0.26(-0.28%)
Feb 15, 2018 92.14 92.52 91.06 92.31 3,575,122 +1.08(+1.18%)
Feb 14, 2018 87.95 91.66 87.78 91.23 5,199,356 +2.33(+2.62%)
Feb 13, 2018 89.19 88.90 2,296,435 +0.52(+0.59%)
Feb 12, 2018 87.32 89.42 86.33 88.38 5,533,989 +1.76(+2.03%)
Feb 09, 2018 87.26 87.66 82.00 86.62 12,059,175 +0.20(+0.23%)
Feb 08, 2018 91.08 91.58 86.40 86.42 8,407,295 -4.58(-5.03%)
Feb 07, 2018 90.33 91.87 90.21 91.00 4,979,587 +0.37(+0.41%)
Feb 06, 2018 86.50 90.79 85.92 90.63 8,322,624 +1.05(+1.17%)
Feb 05, 2018 90.32 92.33 87.84 89.59 7,804,371 -1.88(-2.06%)
Feb 02, 2018 92.33 93.01 91.22 91.47 5,844,304 -1.71(-1.84%)
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.