Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 91.87 92.41 90.78 90.82 5,604,839 -0.96(-1.05%)
Feb 27, 2018 92.03 92.76 91.63 91.78 7,715,334 -0.04(-0.05%)
Feb 26, 2018 91.14 92.01 91.07 91.82 6,470,576 +1.04(+1.15%)
Feb 23, 2018 90.51 91.08 89.88 90.78 5,751,698 +0.35(+0.38%)
Feb 22, 2018 89.66 91.02 89.42 90.43 6,517,979 +1.04(+1.17%)
Feb 21, 2018 90.50 90.91 89.34 89.39 5,438,556 -1.22(-1.35%)
Feb 20, 2018 91.84 91.85 90.50 90.61 4,634,157 -1.31(-1.42%)
Feb 16, 2018 91.92 91.92 91.92 0 +0.07(+0.08%)
Feb 15, 2018 90.65 91.90 89.98 91.84 6,191,474 +1.54(+1.70%)
Feb 14, 2018 92.42 92.61 90.02 90.31 9,305,457 -2.51(-2.70%)
Feb 13, 2018 92.70 93.25 91.60 92.81 6,370,399 +0.17(+0.19%)
Feb 12, 2018 92.61 93.32 91.92 92.64 5,747,262 +0.62(+0.67%)
Feb 09, 2018 91.71 92.69 90.12 92.02 6,405,664 +0.85(+0.93%)
Feb 08, 2018 94.10 94.12 91.12 91.17 5,904,931 -2.77(-2.95%)
Feb 07, 2018 94.33 95.82 93.32 93.94 5,952,009 -0.05(-0.05%)
Feb 06, 2018 93.06 94.29 91.17 93.99 8,026,206 -1.84(-1.92%)
Feb 05, 2018 98.14 99.04 94.93 95.83 6,436,754 -2.39(-2.44%)
Feb 02, 2018 99.24 99.55 98.02 98.22 4,046,271 -1.35(-1.35%)
Feb 01, 2018 99.25 99.98 98.72 99.57 4,211,417 +0.00(+0.00%)
Jan 31, 2018 99.19 99.91 98.91 99.57 4,854,762 +0.34(+0.34%)
Jan 30, 2018 99.05 100.31 98.90 99.23 5,974,447 +0.18(+0.18%)
Jan 29, 2018 100.46 101.11 99.03 99.05 4,657,266 -1.73(-1.72%)
Jan 26, 2018 99.82 100.84 99.82 100.78 4,825,500 +0.71(+0.71%)
Jan 25, 2018 99.82 100.52 99.62 100.06 3,277,969 -0.20(-0.20%)
Jan 24, 2018 100.34 100.54 100.00 100.26 4,178,782 -0.13(-0.13%)
Jan 23, 2018 100.20 101.40 100.02 100.39 4,273,378 -0.17(-0.17%)
Jan 22, 2018 100.85 99.32 100.57 5,205,747 +1.11(+1.11%)
Jan 19, 2018 98.89 99.88 98.19 99.46 7,252,570 +0.93(+0.94%)
Jan 18, 2018 99.00 98.20 98.53 7,082,111 -0.11(-0.11%)
Jan 17, 2018 97.90 99.46 97.84 98.64 5,502,937 +1.09(+1.12%)
Jan 16, 2018 97.00 97.95 96.86 97.55 5,964,386 +0.40(+0.41%)
Jan 12, 2018 97.15 97.15 97.15 0 +0.41(+0.43%)
Jan 11, 2018 97.37 97.54 96.32 96.74 4,452,272 -0.50(-0.51%)
Jan 10, 2018 97.23 4,064,361 -0.50(-0.51%)
Jan 09, 2018 97.88 98.47 97.66 97.73 5,525,918 +0.07(+0.08%)
Jan 08, 2018 97.84 98.28 97.39 97.66 6,922,676 -0.56(-0.57%)
Jan 05, 2018 98.00 98.55 97.87 98.22 3,279,331 +0.28(+0.29%)
Jan 04, 2018 97.50 98.58 97.33 97.94 3,801,765 +0.48(+0.49%)
Jan 03, 2018 97.58 98.05 97.37 97.46 5,104,105 -0.26(-0.26%)
Jan 02, 2018 99.26 99.28 97.60 97.71 5,033,258 -1.54(-1.55%)
Dec 29, 2017 99.25 99.25 99.25 0 +0.47(+0.48%)
Dec 28, 2017 98.76 98.93 98.53 98.78 2,415,625 +0.04(+0.04%)
Dec 27, 2017 98.38 98.82 98.33 98.74 2,978,441 +0.34(+0.34%)
Dec 26, 2017 98.69 98.16 98.40 2,605,876 +0.24(+0.24%)
Dec 22, 2017 98.16 98.28 97.80 98.16 2,471,527 +0.28(+0.29%)
Dec 21, 2017 98.86 98.96 97.53 97.88 3,370,970 -0.63(-0.64%)
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.