Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 98.11 98.11 98.11 0 +1.59(+1.64%)
Mar 28, 2018 96.74 97.10 95.56 96.52 72,514 -0.98(-1.01%)
Mar 27, 2018 99.86 99.90 97.03 97.50 99,026 -2.05(-2.06%)
Mar 26, 2018 98.77 99.74 97.50 99.55 108,041 +3.69(+3.85%)
Mar 23, 2018 97.91 97.94 95.78 95.86 92,426 -2.06(-2.10%)
Mar 22, 2018 99.75 100.58 97.81 97.92 109,897 -5.06(-4.91%)
Mar 21, 2018 102.75 103.51 102.38 102.98 104,980 -1.06(-1.01%)
Mar 20, 2018 103.44 104.23 102.67 104.04 42,069 +1.86(+1.82%)
Mar 19, 2018 103.03 103.07 101.62 102.17 44,613 -1.54(-1.49%)
Mar 16, 2018 103.42 103.87 103.21 103.72 125,462 +0.09(+0.09%)
Mar 15, 2018 103.67 104.19 103.12 103.63 110,963 +1.14(+1.12%)
Mar 14, 2018 102.92 103.05 101.71 102.48 41,644 +0.85(+0.84%)
Mar 13, 2018 103.63 103.70 101.40 101.63 59,482 -1.72(-1.66%)
Mar 12, 2018 103.34 103.66 102.71 103.35 64,690 +0.23(+0.22%)
Mar 09, 2018 101.69 103.12 101.65 103.12 54,448 +2.46(+2.45%)
Mar 08, 2018 100.86 100.86 100.16 100.66 90,454 +0.62(+0.62%)
Mar 07, 2018 100.12 98.82 100.04 75,721 +0.12(+0.12%)
Mar 06, 2018 100.32 100.48 99.39 99.91 221,961 +1.01(+1.02%)
Mar 05, 2018 97.32 99.07 97.26 98.90 116,220 -0.04(-0.04%)
Mar 02, 2018 97.47 99.07 96.53 98.95 65,672 -0.14(-0.14%)
Mar 01, 2018 100.59 100.93 98.31 99.09 113,351 -0.06(-0.06%)
Feb 28, 2018 100.60 100.71 99.03 99.15 94,212 -1.46(-1.45%)
Feb 27, 2018 102.36 102.52 100.52 100.61 201,810 -3.70(-3.55%)
Feb 26, 2018 103.75 104.32 103.06 104.32 67,905 +0.83(+0.81%)
Feb 23, 2018 102.79 103.49 102.28 103.49 64,573 +1.77(+1.74%)
Feb 22, 2018 101.53 101.71 63,270 -0.04(-0.04%)
Feb 21, 2018 102.61 104.00 101.71 101.76 63,813 +0.90(+0.90%)
Feb 20, 2018 100.07 101.39 99.95 100.85 48,515 -0.81(-0.79%)
Feb 16, 2018 101.66 101.66 101.66 0 -0.15(-0.15%)
Feb 15, 2018 101.60 102.41 101.03 101.81 94,002 +2.27(+2.28%)
Feb 14, 2018 96.54 99.68 96.54 99.54 129,232 +2.98(+3.08%)
Feb 13, 2018 95.62 96.79 95.53 96.56 408,881 +0.68(+0.71%)
Feb 12, 2018 95.18 96.40 94.57 95.88 103,984 +1.59(+1.68%)
Feb 09, 2018 93.75 94.95 91.14 94.30 230,778 +0.54(+0.58%)
Feb 08, 2018 97.81 97.81 93.67 93.75 129,730 -4.06(-4.15%)
Feb 07, 2018 98.56 99.89 97.79 97.81 173,401 -3.81(-3.75%)
Feb 06, 2018 97.54 102.84 97.49 101.62 184,508 +0.71(+0.70%)
Feb 05, 2018 103.01 104.29 99.56 100.92 194,666 -1.87(-1.82%)
Feb 02, 2018 104.90 105.50 102.62 102.79 168,408 -1.70(-1.63%)
Feb 01, 2018 105.16 105.90 104.39 104.49 233,291 -2.50(-2.34%)
Jan 31, 2018 107.39 107.69 106.39 106.99 118,261 +1.13(+1.07%)
Jan 30, 2018 106.43 106.67 105.90 105.85 125,564 -1.84(-1.70%)
Jan 29, 2018 108.05 108.25 107.57 107.69 233,893 -2.07(-1.89%)
Jan 26, 2018 108.75 109.82 108.72 109.76 162,291 +2.69(+2.51%)
Jan 25, 2018 106.88 107.59 106.16 107.08 240,005 -0.45(-0.42%)
Jan 24, 2018 107.64 108.42 106.83 107.53 174,267 +0.37(+0.35%)
Jan 23, 2018 106.33 107.24 106.14 107.16 279,427 +1.34(+1.27%)
Jan 22, 2018 105.20 105.89 104.80 105.82 136,782 +0.74(+0.71%)
Jan 19, 2018 104.69 105.11 104.28 105.07 54,574 +1.52(+1.46%)
Jan 18, 2018 103.45 103.76 103.17 103.56 76,265 -0.07(-0.07%)
Jan 17, 2018 103.07 103.81 102.78 103.63 56,722 +1.67(+1.63%)
Jan 16, 2018 103.23 103.61 101.66 101.96 78,123 -1.12(-1.08%)
Jan 12, 2018 103.08 103.08 103.08 0 +1.55(+1.53%)
Jan 11, 2018 101.06 101.53 101.03 101.53 60,991 +0.40(+0.39%)
Jan 10, 2018 101.13 126,802 -0.38(-0.38%)
Jan 09, 2018 101.48 101.60 100.94 101.51 178,060 +0.09(+0.09%)
Jan 08, 2018 100.92 101.59 100.92 101.42 115,627 +0.56(+0.55%)
Jan 05, 2018 100.11 100.89 100.06 100.86 50,578 +0.98(+0.99%)
Jan 04, 2018 99.93 100.22 99.80 99.88 106,804 +0.44(+0.45%)
Jan 03, 2018 98.97 99.52 98.97 99.44 123,935 +0.82(+0.83%)
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.