Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 107.98 108.99 106.70 108.92 9,765,510 +1.51(+1.40%)
Nov 29, 2018 105.86 108.27 105.55 107.42 5,009,444 +1.35(+1.27%)
Nov 28, 2018 105.33 106.34 104.44 106.07 5,192,401 +1.20(+1.15%)
Nov 27, 2018 103.08 104.89 102.56 104.86 3,554,137 +1.69(+1.64%)
Nov 26, 2018 102.15 104.30 101.88 103.17 3,575,624 -0.45(-0.43%)
Nov 23, 2018 102.70 104.49 102.28 103.62 2,066,141 +0.59(+0.57%)
Nov 21, 2018 103.04 103.04 103.04 0 -2.29(-2.17%)
Nov 20, 2018 105.47 106.68 104.96 105.32 5,312,443 -1.00(-0.94%)
Nov 19, 2018 103.74 106.59 103.74 106.32 5,298,387 +1.82(+1.74%)
Nov 16, 2018 102.53 104.94 102.52 104.51 5,191,657 +1.50(+1.45%)
Nov 15, 2018 100.24 103.04 99.65 103.01 5,224,059 +2.19(+2.18%)
Nov 14, 2018 103.16 103.42 100.75 100.81 5,873,956 -1.85(-1.80%)
Nov 13, 2018 104.37 104.37 102.16 102.67 4,641,204 -0.74(-0.72%)
Nov 12, 2018 102.55 104.79 102.55 103.41 5,559,865 +0.90(+0.88%)
Nov 09, 2018 100.87 102.80 100.21 102.50 5,533,069 +1.93(+1.92%)
Nov 08, 2018 100.02 101.34 99.58 100.58 4,013,507 +0.35(+0.35%)
Nov 07, 2018 97.61 101.20 97.49 100.23 6,430,729 +3.49(+3.61%)
Nov 06, 2018 99.57 99.84 95.87 96.74 7,447,175 -3.87(-3.85%)
Nov 05, 2018 100.88 102.38 100.27 100.61 8,063,659 +3.10(+3.18%)
Nov 02, 2018 98.78 99.01 96.77 97.52 3,916,083 -1.01(-1.03%)
Nov 01, 2018 99.33 99.78 98.04 98.53 3,984,084 -0.53(-0.53%)
Oct 31, 2018 100.11 100.88 98.98 99.06 4,761,117 +0.09(+0.09%)
Oct 30, 2018 97.95 99.12 97.82 98.97 3,640,881 +0.86(+0.88%)
Oct 29, 2018 98.15 99.64 97.10 98.11 3,927,569 +0.92(+0.95%)
Oct 26, 2018 97.79 98.17 95.97 97.19 4,887,194 -1.37(-1.39%)
Oct 25, 2018 97.22 99.41 95.16 98.56 4,504,495 +1.43(+1.48%)
Oct 24, 2018 100.69 101.53 97.00 97.12 7,377,647 -3.72(-3.69%)
Oct 23, 2018 101.12 101.82 99.63 100.84 4,112,796 -1.50(-1.46%)
Oct 22, 2018 102.31 102.96 101.73 102.34 3,216,546 +0.10(+0.10%)
Oct 19, 2018 103.11 103.55 101.09 102.24 4,624,137 -1.27(-1.23%)
Oct 18, 2018 104.07 104.37 102.69 103.51 3,962,440 -0.26(-0.25%)
Oct 17, 2018 101.38 103.92 101.27 103.76 4,819,029 +2.34(+2.31%)
Oct 16, 2018 101.25 101.60 100.42 101.42 4,589,910 +0.38(+0.37%)
Oct 15, 2018 100.94 102.14 100.47 101.05 4,252,610 +0.13(+0.13%)
Oct 12, 2018 99.57 101.42 99.05 100.92 4,947,074 +2.35(+2.38%)
Oct 11, 2018 103.31 103.52 97.36 98.57 7,910,621 -4.96(-4.79%)
Oct 10, 2018 105.00 105.39 103.45 103.53 6,133,508 -1.93(-1.83%)
Oct 09, 2018 105.13 105.97 104.35 105.46 5,162,617 -0.01(-0.01%)
Oct 08, 2018 104.91 106.52 104.84 105.47 6,568,611 +0.40(+0.38%)
Oct 05, 2018 104.22 105.46 104.22 105.07 9,119,099 +1.85(+1.80%)
Oct 04, 2018 103.79 105.67 101.43 103.22 11,976,954 +3.99(+4.02%)
Oct 03, 2018 99.08 100.13 98.88 99.22 5,579,870 +0.60(+0.61%)
Oct 02, 2018 98.20 98.78 97.92 98.62 4,146,642 +0.33(+0.33%)
Oct 01, 2018 98.36 98.39 97.77 98.29 2,964,217 +0.27(+0.27%)
Sep 28, 2018 97.53 98.42 97.10 98.03 3,078,634 +0.57(+0.58%)
Sep 27, 2018 97.28 97.90 97.02 97.46 2,291,454 +0.35(+0.36%)
Sep 26, 2018 96.88 98.08 96.83 97.11 4,058,349 +0.56(+0.58%)
Sep 25, 2018 96.84 97.52 96.41 96.56 4,133,318 +0.10(+0.10%)
Sep 24, 2018 96.78 97.44 96.46 96.46 3,388,624 -0.68(-0.70%)
Sep 21, 2018 97.04 97.62 96.24 97.13 5,838,710 +0.24(+0.25%)
Sep 20, 2018 96.57 96.93 95.20 96.89 4,118,272 +0.30(+0.31%)
Sep 19, 2018 97.63 97.81 96.37 96.59 3,580,106 -1.04(-1.07%)
Sep 18, 2018 96.71 97.92 96.02 97.63 4,016,256 +1.07(+1.11%)
Sep 17, 2018 96.47 97.52 95.96 96.56 5,443,045 -0.05(-0.06%)
Sep 14, 2018 97.35 97.46 96.28 96.62 3,396,974 -0.74(-0.76%)
Sep 13, 2018 96.98 97.48 96.67 97.36 5,639,345 +0.56(+0.58%)
Sep 12, 2018 96.66 97.28 96.38 96.80 4,297,774 +0.30(+0.31%)
Sep 11, 2018 97.20 97.40 96.39 96.50 3,849,459 -0.71(-0.73%)
Sep 10, 2018 98.20 98.51 97.19 97.21 3,230,250 -0.56(-0.57%)
Sep 07, 2018 96.05 97.96 95.73 97.77 4,184,942 +1.52(+1.58%)
Sep 06, 2018 96.53 96.60 94.69 96.25 3,481,924 -0.32(-0.33%)
Sep 05, 2018 95.78 96.93 95.64 96.57 3,685,385 +1.00(+1.05%)
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.