Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 86.73 87.12 86.23 86.31 1,490,272 +0.06(+0.07%)
Feb 27, 2018 86.21 87.36 85.90 86.25 1,699,545 +0.17(+0.19%)
Feb 26, 2018 85.28 86.53 85.16 86.09 1,003,247 +0.92(+1.08%)
Feb 23, 2018 85.22 85.84 84.65 85.16 1,425,804 -0.11(-0.12%)
Feb 22, 2018 85.27 1,366,384 -0.14(-0.17%)
Feb 21, 2018 87.03 87.53 85.40 85.41 1,336,986 -1.75(-2.01%)
Feb 20, 2018 87.63 87.73 86.96 87.17 1,322,367 -0.71(-0.80%)
Feb 16, 2018 87.87 87.87 87.87 0 -0.07(-0.08%)
Feb 15, 2018 86.49 88.09 85.65 87.94 1,103,906 +1.54(+1.79%)
Feb 14, 2018 86.22 86.88 85.60 86.40 1,095,433 -0.45(-0.52%)
Feb 13, 2018 86.63 87.22 86.01 86.85 1,295,452 -0.21(-0.24%)
Feb 12, 2018 87.25 87.67 86.67 87.06 1,414,376 +0.10(+0.11%)
Feb 09, 2018 85.88 87.51 85.36 86.97 2,175,823 +1.76(+2.07%)
Feb 08, 2018 87.13 85.18 85.20 2,059,373 -1.21(-1.40%)
Feb 07, 2018 88.13 88.29 86.41 86.42 1,895,344 -1.96(-2.22%)
Feb 06, 2018 86.80 88.77 86.25 88.38 2,915,734 -0.03(-0.03%)
Feb 05, 2018 89.73 89.97 87.82 88.41 2,146,589 -1.44(-1.60%)
Feb 02, 2018 89.29 91.87 89.12 89.85 2,674,230 -0.70(-0.77%)
Feb 01, 2018 92.01 92.71 89.70 90.54 3,617,177 -5.72(-5.95%)
Jan 31, 2018 95.46 96.79 95.44 96.27 1,437,925 +0.70(+0.73%)
Jan 30, 2018 95.33 96.11 95.10 95.57 988,588 -0.12(-0.13%)
Jan 29, 2018 96.63 96.90 95.67 95.69 915,309 -1.22(-1.26%)
Jan 26, 2018 97.33 97.56 96.54 96.91 1,279,254 -0.14(-0.14%)
Jan 25, 2018 96.40 97.36 96.13 97.05 645,168 +0.80(+0.83%)
Jan 24, 2018 96.33 96.84 95.75 96.25 1,032,675 -0.44(-0.45%)
Jan 23, 2018 96.05 97.06 95.81 96.69 874,179 +0.74(+0.77%)
Jan 22, 2018 95.46 95.98 95.24 95.94 1,303,399 +0.51(+0.54%)
Jan 19, 2018 94.37 95.59 94.33 95.43 1,199,429 +1.38(+1.47%)
Jan 18, 2018 95.16 95.34 93.88 94.05 784,826 -0.99(-1.05%)
Jan 17, 2018 94.67 95.68 94.32 95.05 1,730,301 +0.56(+0.59%)
Jan 16, 2018 93.63 95.36 93.58 94.49 1,880,813 -0.86(-0.90%)
Jan 12, 2018 95.34 95.34 95.34 0 -0.72(-0.74%)
Jan 11, 2018 96.63 96.67 95.83 96.06 875,916 -0.64(-0.66%)
Jan 10, 2018 97.15 97.72 95.60 96.69 1,501,015 -2.58(-2.60%)
Jan 09, 2018 99.62 99.86 99.16 99.28 669,428 -0.24(-0.25%)
Jan 08, 2018 98.80 100.02 98.60 99.52 996,782 +0.96(+0.97%)
Jan 05, 2018 98.21 98.72 97.39 98.56 879,109 +0.47(+0.48%)
Jan 04, 2018 97.88 98.36 97.58 98.09 778,964 +0.68(+0.70%)
Jan 03, 2018 97.93 98.10 97.17 97.41 938,458 -0.41(-0.42%)
Jan 02, 2018 99.02 99.46 97.69 97.82 969,383 -1.22(-1.23%)
Dec 29, 2017 99.04 99.04 99.04 0 -0.74(-0.74%)
Dec 28, 2017 100.22 100.33 99.50 99.78 614,810 -0.19(-0.19%)
Dec 27, 2017 100.54 100.85 99.71 99.98 498,285 -0.38(-0.37%)
Dec 26, 2017 100.30 100.74 100.05 100.35 465,850 +0.05(+0.05%)
Dec 22, 2017 100.34 100.67 99.82 100.30 453,917 +0.25(+0.25%)
Dec 21, 2017 100.67 100.76 99.94 100.05 658,223 -0.29(-0.29%)
Dec 20, 2017 100.93 101.05 99.77 100.33 1,126,019 -0.40(-0.40%)
Dec 19, 2017 100.25 101.06 100.19 100.73 1,325,949 +1.04(+1.04%)
Dec 18, 2017 98.85 100.62 98.29 99.70 1,449,661 +0.10(+0.11%)
Dec 15, 2017 99.08 100.25 98.76 99.59 1,830,134 +0.68(+0.69%)
Dec 14, 2017 98.67 99.45 98.49 98.91 927,029 +0.17(+0.18%)
Dec 13, 2017 98.83 99.18 98.50 98.74 1,116,604 -0.21(-0.21%)
Dec 12, 2017 98.95 99.09 97.88 98.95 1,033,003 +0.52(+0.53%)
Dec 11, 2017 98.60 98.65 97.72 98.42 663,558 -0.35(-0.35%)
Dec 08, 2017 99.09 99.22 98.47 98.77 676,560 -0.31(-0.32%)
Dec 07, 2017 99.01 99.42 98.55 99.09 790,608 -0.17(-0.18%)
Dec 06, 2017 98.37 99.38 98.15 99.26 905,937 +0.87(+0.89%)
Dec 05, 2017 98.47 99.09 97.74 98.39 1,157,694 -0.05(-0.05%)
Dec 04, 2017 97.24 97.35 97.24 98.44 1,343,321 +1.58(+1.63%)
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.