Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.28 91.53 89.95 89.95 665,360 -1.04(-1.14%)
Apr 27, 2018 90.64 91.05 90.16 90.98 717,366 +0.54(+0.60%)
Apr 26, 2018 90.55 90.87 89.78 90.44 742,371 -0.22(-0.25%)
Apr 25, 2018 90.85 91.55 90.49 90.66 839,965 -0.40(-0.44%)
Apr 24, 2018 90.96 91.90 90.21 91.06 781,372 +0.39(+0.43%)
Apr 23, 2018 90.11 91.08 89.95 90.67 926,544 +0.78(+0.87%)
Apr 20, 2018 89.75 90.19 89.05 89.89 866,308 +0.50(+0.56%)
Apr 19, 2018 87.97 89.75 87.97 89.39 1,090,557 +1.61(+1.84%)
Apr 18, 2018 86.97 88.23 86.86 87.77 1,438,154 +0.94(+1.08%)
Apr 17, 2018 88.93 88.98 86.42 86.84 1,184,296 -1.30(-1.47%)
Apr 16, 2018 88.50 89.02 86.84 88.13 1,431,204 -0.22(-0.25%)
Apr 13, 2018 92.55 92.80 87.18 88.35 3,301,573 +1.12(+1.29%)
Apr 12, 2018 87.31 87.81 86.14 87.23 1,984,994 +0.71(+0.82%)
Apr 11, 2018 87.12 87.29 86.14 86.53 1,013,405 -1.08(-1.24%)
Apr 10, 2018 87.90 88.28 86.75 87.61 1,493,624 +0.94(+1.08%)
Apr 09, 2018 87.10 88.35 86.61 86.67 1,028,045 -0.16(-0.19%)
Apr 06, 2018 88.39 88.59 86.26 86.84 1,409,720 -1.91(-2.16%)
Apr 05, 2018 88.62 89.09 88.12 88.75 1,203,906 +0.23(+0.26%)
Apr 04, 2018 87.00 88.74 86.68 88.52 1,167,095 +0.46(+0.53%)
Apr 03, 2018 88.05 88.67 87.24 88.05 950,223 +0.35(+0.40%)
Apr 02, 2018 89.06 89.34 87.00 87.71 980,747 -1.82(-2.03%)
Mar 29, 2018 89.52 89.52 89.52 0 +1.06(+1.20%)
Mar 28, 2018 87.53 88.81 86.72 88.46 1,009,100 +1.07(+1.23%)
Mar 27, 2018 88.84 89.24 86.56 87.39 1,148,920 -1.39(-1.57%)
Mar 26, 2018 88.67 88.99 87.30 88.78 1,062,311 +1.64(+1.89%)
Mar 23, 2018 89.08 89.45 86.95 87.14 2,190,883 -1.90(-2.14%)
Mar 22, 2018 92.92 92.99 89.00 89.04 3,579,272 -4.63(-4.94%)
Mar 21, 2018 92.79 94.02 91.84 93.67 1,560,699 +1.07(+1.16%)
Mar 20, 2018 93.49 94.18 92.32 92.60 1,321,477 -0.95(-1.01%)
Mar 19, 2018 93.40 93.69 92.82 93.55 1,261,630 +0.13(+0.13%)
Mar 16, 2018 92.80 93.83 92.52 93.42 1,478,702 +1.02(+1.10%)
Mar 15, 2018 92.80 93.27 92.02 92.40 748,911 -0.21(-0.23%)
Mar 14, 2018 93.85 93.97 92.13 92.62 830,305 -1.19(-1.27%)
Mar 13, 2018 95.27 95.27 93.23 93.81 1,007,470 -1.17(-1.23%)
Mar 12, 2018 95.76 95.87 94.79 94.98 636,136 -0.51(-0.54%)
Mar 09, 2018 95.73 95.74 94.51 95.49 1,074,923 +0.73(+0.77%)
Mar 08, 2018 95.35 95.57 94.36 94.76 955,819 -0.33(-0.35%)
Mar 07, 2018 95.30 95.09 1,605,316 +0.90(+0.95%)
Mar 06, 2018 93.15 95.58 92.80 94.19 3,146,376 +3.17(+3.48%)
Mar 05, 2018 90.08 91.46 89.17 91.02 1,283,285 +0.04(+0.04%)
Mar 02, 2018 89.07 91.08 88.49 90.98 1,078,679 +1.19(+1.32%)
Mar 01, 2018 89.35 90.42 88.81 89.79 1,075,620 +0.09(+0.10%)
Feb 28, 2018 91.95 92.23 89.71 89.71 1,279,543 -1.71(-1.87%)
Feb 27, 2018 92.58 93.30 91.42 91.42 648,774 -0.96(-1.04%)
Feb 26, 2018 92.79 92.79 91.38 92.38 916,940 +0.27(+0.29%)
Feb 23, 2018 90.58 92.14 90.46 92.11 773,805 +1.59(+1.76%)
Feb 22, 2018 90.13 90.51 1,247,786 -1.91(-2.07%)
Feb 21, 2018 92.12 93.56 92.12 92.42 1,207,191 +0.31(+0.34%)
Feb 20, 2018 91.97 92.86 91.85 92.11 1,837,311 -0.22(-0.24%)
Feb 16, 2018 92.34 92.34 92.34 0 +0.45(+0.49%)
Feb 15, 2018 92.16 92.45 90.87 91.88 2,124,930 -0.10(-0.11%)
Feb 14, 2018 88.08 92.03 87.84 91.98 2,413,218 +3.85(+4.37%)
Feb 13, 2018 86.95 88.17 86.82 88.13 1,442,936 +0.58(+0.66%)
Feb 12, 2018 87.00 87.79 86.91 87.55 1,710,715 +0.96(+1.11%)
Feb 09, 2018 86.38 86.86 84.78 86.60 3,379,621 +0.78(+0.91%)
Feb 08, 2018 87.01 87.55 85.81 85.81 2,289,944 -1.34(-1.54%)
Feb 07, 2018 86.47 87.47 86.33 87.16 1,865,607 +0.54(+0.63%)
Feb 06, 2018 83.51 86.96 83.07 86.61 4,094,886 +1.07(+1.25%)
Feb 05, 2018 86.52 86.86 84.60 85.54 1,652,365 -1.72(-1.97%)
Feb 02, 2018 87.53 88.43 87.00 87.26 1,279,636 -0.27(-0.31%)
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.