Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 95.02 95.81 92.45 92.49 8,337,156 -1.94(-2.05%)
Feb 27, 2018 96.79 97.42 94.35 94.43 5,953,880 -2.62(-2.70%)
Feb 26, 2018 95.24 97.19 95.05 97.05 5,595,629 +2.23(+2.35%)
Feb 23, 2018 94.55 95.27 93.34 94.82 5,868,232 +0.95(+1.01%)
Feb 22, 2018 93.09 93.87 5,961,879 -0.28(-0.30%)
Feb 21, 2018 94.61 96.86 94.10 94.15 6,398,328 -0.06(-0.06%)
Feb 20, 2018 94.00 97.06 93.60 94.21 10,818,677 -0.49(-0.52%)
Feb 16, 2018 94.70 94.70 94.70 0 +2.95(+3.22%)
Feb 15, 2018 90.72 92.89 89.84 91.75 9,267,712 +1.45(+1.61%)
Feb 14, 2018 88.66 90.76 88.06 90.29 7,750,901 +0.97(+1.09%)
Feb 13, 2018 89.06 89.76 88.15 89.32 6,650,882 -0.06(-0.06%)
Feb 12, 2018 89.89 90.49 88.35 89.38 6,031,909 +0.50(+0.57%)
Feb 09, 2018 87.49 90.03 84.97 88.87 11,157,695 +2.25(+2.60%)
Feb 08, 2018 90.49 91.03 86.49 86.62 8,989,701 -4.10(-4.52%)
Feb 07, 2018 89.05 93.22 88.94 90.72 12,560,813 +1.93(+2.18%)
Feb 06, 2018 83.77 90.64 80.65 88.79 17,480,672 -1.07(-1.19%)
Feb 05, 2018 90.23 91.88 87.35 89.86 12,014,676 -2.10(-2.28%)
Feb 02, 2018 92.23 94.17 91.76 91.96 8,997,487 -0.93(-1.01%)
Feb 01, 2018 89.62 93.85 89.61 92.90 12,451,025 +3.29(+3.67%)
Jan 31, 2018 92.79 93.02 88.86 89.61 19,688,722 -2.92(-3.16%)
Jan 30, 2018 95.36 96.98 92.52 92.53 14,842,048 -5.13(-5.26%)
Jan 29, 2018 97.02 99.13 95.00 97.66 12,752,282 -0.72(-0.73%)
Jan 26, 2018 91.43 100.50 90.64 98.38 24,564,432 +11.91(+13.77%)
Jan 25, 2018 84.60 86.53 84.43 86.48 7,920,722 +2.23(+2.64%)
Jan 24, 2018 84.05 84.82 83.13 84.25 5,550,969 +0.10(+0.12%)
Jan 23, 2018 84.78 85.41 83.87 84.14 6,381,059 -0.89(-1.04%)
Jan 22, 2018 83.60 85.07 83.41 85.03 5,676,761 +1.48(+1.77%)
Jan 19, 2018 83.31 83.74 82.68 83.55 6,250,865 +0.66(+0.80%)
Jan 18, 2018 83.27 83.72 82.60 82.89 7,979,025 -0.44(-0.53%)
Jan 17, 2018 82.24 83.71 81.89 83.33 6,743,513 +1.49(+1.82%)
Jan 16, 2018 80.06 82.24 79.85 81.84 10,672,208 +1.72(+2.14%)
Jan 12, 2018 80.12 80.12 80.12 0 +0.85(+1.08%)
Jan 11, 2018 79.35 79.44 78.70 79.27 5,312,069 +0.23(+0.29%)
Jan 10, 2018 79.03 5,812,720 -0.44(-0.55%)
Jan 09, 2018 78.88 79.80 78.25 79.47 5,115,322 +0.59(+0.75%)
Jan 08, 2018 80.30 80.30 77.84 78.88 7,039,371 -1.28(-1.60%)
Jan 05, 2018 78.76 80.23 78.14 80.16 5,801,318 +1.37(+1.74%)
Jan 04, 2018 79.34 79.38 77.97 78.79 4,513,964 -0.45(-0.57%)
Jan 03, 2018 78.13 79.36 77.73 79.24 5,930,251 +1.22(+1.56%)
Jan 02, 2018 77.01 78.41 77.01 78.02 5,753,306 +1.35(+1.76%)
Dec 29, 2017 76.67 76.67 76.67 0 -0.86(-1.10%)
Dec 28, 2017 77.85 78.00 77.31 77.53 2,359,187 -0.24(-0.31%)
Dec 27, 2017 77.48 77.80 77.25 77.77 2,430,961 +0.27(+0.35%)
Dec 26, 2017 77.81 77.98 76.94 77.50 2,982,234 -0.36(-0.47%)
Dec 22, 2017 77.58 78.24 77.46 77.86 3,576,665 +0.24(+0.31%)
Dec 21, 2017 77.55 77.97 77.47 77.62 2,837,343 +0.40(+0.51%)
Dec 20, 2017 77.58 78.41 77.08 77.23 4,303,550 -0.40(-0.52%)
Dec 19, 2017 78.03 78.13 77.46 77.63 3,553,337 -0.21(-0.27%)
Dec 18, 2017 77.43 78.57 77.34 77.85 6,014,424 +0.59(+0.76%)
Dec 15, 2017 76.79 77.60 76.62 77.26 14,587,071 +0.91(+1.19%)
Dec 14, 2017 77.16 77.25 75.83 76.35 4,970,412 -0.83(-1.08%)
Dec 13, 2017 76.58 78.38 76.58 77.18 7,714,405 +0.83(+1.09%)
Dec 12, 2017 76.35 76.65 75.13 76.35 5,291,619 -0.13(-0.18%)
Dec 11, 2017 76.42 77.15 75.93 76.48 5,246,227 +0.41(+0.54%)
Dec 08, 2017 76.07 76.54 75.02 76.07 6,681,328 +1.36(+1.81%)
Dec 07, 2017 74.55 74.98 73.65 74.71 5,707,013 -0.13(-0.17%)
Dec 06, 2017 75.87 75.94 74.10 74.84 5,376,088 -0.80(-1.06%)
Dec 05, 2017 76.33 76.68 75.32 75.64 7,004,226 +0.15(+0.20%)
Dec 04, 2017 76.62 75.04 75.49 6,224,044 -0.87(-1.14%)
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.