Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.81 93.50 92.59 92.76 2,232,207 +0.07(+0.08%)
Jan 30, 2018 93.34 93.92 92.60 92.69 1,139,467 -0.99(-1.06%)
Jan 29, 2018 94.47 95.00 93.52 93.68 1,239,514 -1.02(-1.08%)
Jan 26, 2018 94.65 94.94 93.75 94.70 1,671,929 +0.70(+0.74%)
Jan 25, 2018 94.32 94.43 93.81 94.00 929,773 +0.22(+0.23%)
Jan 24, 2018 94.50 94.70 93.32 93.78 1,037,939 -0.23(-0.24%)
Jan 23, 2018 93.59 94.44 93.26 94.01 1,146,975 +0.17(+0.18%)
Jan 22, 2018 92.73 94.03 92.20 93.84 1,233,778 +1.12(+1.21%)
Jan 19, 2018 91.69 92.87 91.41 92.72 1,207,682 +1.34(+1.47%)
Jan 18, 2018 91.24 92.62 91.10 91.38 1,573,496 +0.19(+0.21%)
Jan 17, 2018 90.78 91.36 90.03 91.19 1,069,531 +1.23(+1.37%)
Jan 16, 2018 90.31 91.04 89.82 89.96 1,939,722 -0.08(-0.09%)
Jan 12, 2018 90.04 90.04 90.04 0 +0.23(+0.26%)
Jan 11, 2018 89.85 90.37 88.86 89.81 2,523,609 -1.01(-1.11%)
Jan 10, 2018 90.67 90.82 1,003,299 -0.37(-0.41%)
Jan 09, 2018 91.21 91.83 90.84 91.19 821,873 +0.22(+0.24%)
Jan 08, 2018 89.75 91.05 89.44 90.97 1,463,780 -0.51(-0.56%)
Jan 05, 2018 91.20 91.63 90.97 91.48 899,487 +0.78(+0.86%)
Jan 04, 2018 90.00 90.99 89.70 90.70 987,475 +1.05(+1.17%)
Jan 03, 2018 88.90 89.85 88.59 89.65 1,102,822 +0.96(+1.08%)
Jan 02, 2018 88.58 89.00 88.16 88.69 1,330,677 +0.69(+0.78%)
Dec 29, 2017 88.00 88.00 88.00 0 -0.63(-0.71%)
Dec 28, 2017 88.77 88.98 87.93 88.63 683,273 +0.19(+0.21%)
Dec 27, 2017 88.11 88.70 87.80 88.44 965,277 +0.51(+0.58%)
Dec 26, 2017 87.77 88.46 87.67 87.93 1,716,031 +0.05(+0.06%)
Dec 22, 2017 88.07 88.35 87.63 87.88 754,664 -0.26(-0.29%)
Dec 21, 2017 88.38 88.89 87.53 88.14 1,212,188 +0.00(+0.00%)
Dec 20, 2017 87.98 88.33 86.94 88.14 1,153,096 +0.28(+0.32%)
Dec 19, 2017 87.85 88.12 87.33 87.86 1,036,231 +0.09(+0.10%)
Dec 18, 2017 88.18 88.75 87.52 87.77 1,761,481 +0.24(+0.27%)
Dec 15, 2017 87.20 88.21 86.51 87.53 2,373,046 +0.48(+0.55%)
Dec 14, 2017 87.61 87.92 86.98 87.05 2,177,065 -0.10(-0.11%)
Dec 13, 2017 87.71 87.99 86.78 87.15 1,098,610 -0.07(-0.08%)
Dec 12, 2017 87.00 87.72 86.36 87.22 1,145,708 +0.20(+0.23%)
Dec 11, 2017 87.59 87.79 86.74 87.02 2,002,835 -0.57(-0.65%)
Dec 08, 2017 87.80 87.93 87.07 87.59 1,157,483 +0.42(+0.48%)
Dec 07, 2017 87.26 87.75 86.93 87.17 1,530,378 -0.22(-0.25%)
Dec 06, 2017 87.21 87.96 86.31 87.39 2,259,510 +0.19(+0.22%)
Dec 05, 2017 86.58 87.96 86.04 87.20 2,218,612 +0.43(+0.50%)
Dec 04, 2017 88.50 88.92 86.65 86.77 1,735,538 -1.58(-1.79%)
Dec 01, 2017 88.96 87.44 88.35 2,863,607 +0.72(+0.82%)
Nov 30, 2017 87.19 88.06 86.97 87.63 2,165,302 +0.63(+0.72%)
Nov 29, 2017 87.63 87.67 86.52 87.00 1,670,613 -0.69(-0.79%)
Nov 28, 2017 86.33 88.08 86.02 87.69 1,789,455 +1.54(+1.79%)
Nov 27, 2017 86.60 85.95 86.15 988,482 -0.10(-0.12%)
Nov 24, 2017 86.70 86.78 85.66 86.25 561,427 -0.43(-0.50%)
Nov 22, 2017 86.76 87.16 86.41 86.68 1,421,352 +0.12(+0.14%)
Nov 21, 2017 86.56 87.03 86.01 86.56 1,405,345 +0.43(+0.50%)
Nov 20, 2017 86.44 87.17 86.07 86.13 1,411,970 -0.38(-0.44%)
Nov 17, 2017 85.83 87.49 85.44 86.51 2,119,237 +0.87(+1.02%)
Nov 16, 2017 84.70 86.00 84.36 85.64 1,768,084 +1.52(+1.81%)
Nov 15, 2017 85.02 85.44 83.76 84.12 2,207,203 -1.10(-1.29%)
Nov 14, 2017 84.19 86.39 83.91 85.22 2,494,434 +0.96(+1.14%)
Nov 13, 2017 83.88 84.67 83.32 84.26 762,843 +0.04(+0.05%)
Nov 10, 2017 83.51 84.50 83.11 84.22 1,250,208 +0.19(+0.23%)
Nov 09, 2017 85.28 85.45 83.25 84.03 2,122,982 -1.88(-2.19%)
Nov 08, 2017 84.32 86.05 82.46 85.91 2,975,725 +1.43(+1.69%)
Nov 07, 2017 84.54 84.95 83.79 84.48 1,335,213 +0.14(+0.17%)
Nov 06, 2017 84.86 85.80 84.19 84.34 1,803,237 -0.56(-0.66%)
Nov 03, 2017 84.08 86.11 84.05 84.90 2,874,785 +2.54(+3.08%)
Nov 02, 2017 81.92 82.56 81.11 82.36 1,393,653 +0.13(+0.16%)
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.