Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 96.20 96.56 95.35 95.57 3,401,226 -0.94(-0.97%)
Aug 31, 2018 96.51 96.51 96.51 0 +0.16(+0.16%)
Aug 30, 2018 96.08 96.59 95.86 96.35 3,205,897 +0.14(+0.14%)
Aug 29, 2018 95.37 96.46 95.26 96.22 3,228,836 +0.14(+0.14%)
Aug 28, 2018 95.94 96.46 95.54 96.08 2,755,184 +0.06(+0.07%)
Aug 27, 2018 96.97 97.28 95.86 96.02 2,683,860 -0.60(-0.62%)
Aug 24, 2018 96.44 96.87 95.49 96.62 3,382,415 +0.87(+0.91%)
Aug 23, 2018 95.91 96.14 95.36 95.75 2,236,880 -0.19(-0.20%)
Aug 22, 2018 95.73 96.49 95.14 95.94 2,150,384 -0.04(-0.04%)
Aug 21, 2018 96.85 96.95 95.66 95.98 3,038,441 -0.69(-0.71%)
Aug 20, 2018 96.45 97.18 96.45 96.67 3,027,418 +0.25(+0.26%)
Aug 17, 2018 95.40 96.76 94.97 96.42 4,186,474 +1.09(+1.14%)
Aug 16, 2018 94.32 95.86 94.32 95.33 4,846,436 +0.94(+1.00%)
Aug 15, 2018 93.43 94.49 93.25 94.39 3,440,896 +0.81(+0.87%)
Aug 14, 2018 92.97 93.94 92.51 93.58 3,594,947 +0.51(+0.55%)
Aug 13, 2018 93.07 93.28 92.77 93.06 3,100,135 +0.17(+0.19%)
Aug 10, 2018 92.80 93.74 92.65 92.89 3,064,167 +0.05(+0.06%)
Aug 09, 2018 92.72 93.32 92.59 92.84 3,630,622 -0.07(-0.08%)
Aug 08, 2018 92.53 93.27 92.15 92.91 4,294,681 +0.30(+0.32%)
Aug 07, 2018 92.47 94.31 92.37 92.61 5,608,529 -0.05(-0.06%)
Aug 06, 2018 91.21 93.20 91.05 92.66 5,603,869 +1.29(+1.41%)
Aug 03, 2018 90.10 91.47 89.83 91.37 5,032,754 +1.01(+1.12%)
Aug 02, 2018 88.98 91.20 88.88 90.37 4,756,391 +0.70(+0.78%)
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.