Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 89.39 90.20 89.25 90.09 2,456,407 +0.83(+0.93%)
Apr 27, 2017 91.69 91.69 89.02 89.26 5,489,879 -3.81(-4.10%)
Apr 26, 2017 93.04 93.61 92.49 93.07 1,615,431 +0.08(+0.08%)
Apr 25, 2017 93.22 93.58 92.59 93.00 2,098,796 +0.14(+0.15%)
Apr 24, 2017 93.55 93.66 92.61 92.86 1,411,344 +0.77(+0.83%)
Apr 21, 2017 92.27 92.66 91.72 92.09 1,680,022 -0.26(-0.29%)
Apr 20, 2017 91.41 92.48 90.85 92.35 1,569,879 +1.50(+1.66%)
Apr 19, 2017 91.18 91.52 90.71 90.85 1,332,738 +0.05(+0.06%)
Apr 18, 2017 90.69 91.14 90.34 90.79 1,094,408 -0.26(-0.29%)
Apr 17, 2017 90.20 91.13 89.45 91.06 1,208,342 +1.22(+1.35%)
Apr 13, 2017 90.37 90.69 89.80 89.84 1,252,509 -0.58(-0.64%)
Apr 12, 2017 90.39 91.00 90.12 90.42 2,074,521 -0.35(-0.38%)
Apr 11, 2017 90.68 90.86 89.96 90.77 1,657,298 -0.02(-0.02%)
Apr 10, 2017 91.38 91.90 90.72 90.79 1,298,099 -0.70(-0.76%)
Apr 07, 2017 90.72 91.86 90.72 91.48 1,551,957 +0.14(+0.15%)
Apr 06, 2017 91.24 91.83 90.77 91.34 1,210,125 +0.20(+0.22%)
Apr 05, 2017 91.32 92.48 90.93 91.14 1,985,081 +0.22(+0.24%)
Apr 04, 2017 91.02 91.67 90.58 90.93 2,152,641 -0.18(-0.20%)
Apr 03, 2017 92.13 92.57 90.07 91.10 3,156,843 -1.01(-1.09%)
Mar 31, 2017 92.45 93.12 91.90 92.11 2,261,650 -0.04(-0.04%)
Mar 30, 2017 91.49 92.22 91.03 92.15 2,034,521 +0.27(+0.30%)
Mar 29, 2017 91.89 92.17 91.34 91.88 1,189,192 -0.25(-0.27%)
Mar 28, 2017 91.25 92.63 90.90 92.13 2,282,286 +0.45(+0.49%)
Mar 27, 2017 91.99 92.41 91.16 91.68 1,752,457 -1.27(-1.37%)
Mar 24, 2017 92.73 93.36 92.29 92.95 1,885,618 +0.53(+0.58%)
Mar 23, 2017 92.55 93.45 92.24 92.41 2,378,239 -0.11(-0.12%)
Mar 22, 2017 93.34 93.68 92.10 92.52 3,105,681 -0.74(-0.79%)
Mar 21, 2017 96.48 96.82 93.17 93.26 3,252,689 -2.83(-2.95%)
Mar 20, 2017 96.20 96.87 95.87 96.09 1,519,609 -0.51(-0.53%)
Mar 17, 2017 96.92 97.38 96.37 96.60 3,554,998 -0.12(-0.12%)
Mar 16, 2017 97.17 97.30 96.31 96.72 1,468,522 +0.00(+0.00%)
Mar 15, 2017 97.04 97.04 96.20 96.72 1,640,509 +0.22(+0.23%)
Mar 14, 2017 96.35 97.03 95.82 96.49 1,702,037 -0.29(-0.30%)
Mar 13, 2017 96.25 97.04 95.92 96.79 2,442,210 +0.85(+0.89%)
Mar 10, 2017 96.33 96.68 95.20 95.93 1,823,877 -0.06(-0.06%)
Mar 09, 2017 95.65 96.29 95.38 96.00 1,753,701 +0.47(+0.50%)
Mar 08, 2017 96.05 96.49 95.49 95.52 1,577,535 +0.23(+0.24%)
Mar 07, 2017 95.41 95.66 95.01 95.29 1,767,185 -0.38(-0.40%)
Mar 06, 2017 95.21 96.04 94.89 95.67 1,806,833 +0.00(+0.00%)
Mar 03, 2017 95.89 96.19 95.28 95.67 1,422,284 -0.15(-0.15%)
Mar 02, 2017 98.14 98.25 95.73 95.82 2,159,832 -2.13(-2.17%)
Mar 01, 2017 94.87 98.41 94.61 97.94 3,029,367 +4.27(+4.56%)
Feb 28, 2017 94.44 94.67 93.55 93.67 2,439,316 -1.06(-1.12%)
Feb 27, 2017 94.57 95.09 93.32 94.73 1,658,610 +0.16(+0.17%)
Feb 24, 2017 94.15 94.87 93.79 94.57 2,186,404 +0.08(+0.08%)
Feb 23, 2017 94.54 95.25 93.76 94.49 1,814,259 +0.01(+0.01%)
Feb 22, 2017 93.80 95.09 93.70 94.48 2,943,741 +1.13(+1.21%)
Feb 21, 2017 94.40 95.17 93.22 93.36 1,796,761 -1.21(-1.28%)
Feb 17, 2017 94.57 94.57 94.57 0 +0.61(+0.65%)
Feb 16, 2017 94.17 94.52 93.21 93.96 1,530,900 -0.22(-0.23%)
Feb 15, 2017 93.69 94.61 92.98 94.17 1,600,052 +0.85(+0.91%)
Feb 14, 2017 93.66 93.78 92.74 93.32 1,566,610 -0.29(-0.30%)
Feb 13, 2017 92.28 94.01 92.12 93.61 1,920,419 +1.85(+2.02%)
Feb 10, 2017 91.73 92.12 91.40 91.76 1,465,388 +0.31(+0.34%)
Feb 09, 2017 90.19 91.80 89.60 91.45 1,977,968 +1.55(+1.72%)
Feb 08, 2017 91.28 91.40 89.15 89.90 2,618,230 -1.67(-1.82%)
Feb 07, 2017 92.75 92.85 91.51 91.57 2,168,797 -0.83(-0.90%)
Feb 06, 2017 92.16 92.46 91.81 92.40 1,452,230 -0.11(-0.12%)
Feb 03, 2017 93.89 94.14 92.04 92.51 2,137,157 -1.01(-1.08%)
Feb 02, 2017 92.94 95.28 91.48 93.52 2,670,174 +0.28(+0.30%)
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.