Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 88.87 89.65 88.47 88.50 1,793,069 -0.64(-0.72%)
Mar 30, 2017 89.35 89.88 89.03 89.14 1,395,100 -0.37(-0.41%)
Mar 29, 2017 87.40 89.77 87.40 89.51 2,281,057 +2.01(+2.30%)
Mar 28, 2017 87.12 87.97 87.12 87.50 1,199,881 +0.02(+0.02%)
Mar 27, 2017 86.14 87.55 86.12 87.48 1,558,617 +0.92(+1.06%)
Mar 24, 2017 85.99 86.83 85.78 86.56 1,241,019 +0.57(+0.66%)
Mar 23, 2017 85.86 86.75 85.79 85.99 1,440,204 +0.11(+0.13%)
Mar 22, 2017 86.12 86.28 85.22 85.88 1,189,688 -0.03(-0.03%)
Mar 21, 2017 87.00 87.29 85.77 85.91 1,988,779 -1.00(-1.15%)
Mar 20, 2017 87.65 87.89 86.25 86.91 1,618,707 -0.62(-0.71%)
Mar 17, 2017 87.91 88.33 86.88 87.53 2,296,128 -0.47(-0.53%)
Mar 16, 2017 89.58 89.76 87.89 88.00 1,520,046 -1.48(-1.65%)
Mar 15, 2017 88.85 89.57 88.14 89.48 1,800,390 +0.67(+0.75%)
Mar 14, 2017 88.96 89.20 88.04 88.81 1,243,545 -0.33(-0.37%)
Mar 13, 2017 88.76 89.25 88.22 89.14 1,673,888 +0.83(+0.94%)
Mar 10, 2017 88.99 89.00 87.76 88.31 1,545,634 -0.30(-0.34%)
Mar 09, 2017 89.40 89.40 88.08 88.61 1,125,654 -0.47(-0.53%)
Mar 08, 2017 88.32 89.97 88.32 89.08 1,847,565 +0.60(+0.68%)
Mar 07, 2017 89.23 89.80 87.92 88.48 2,612,066 -1.51(-1.68%)
Mar 06, 2017 91.58 91.87 89.74 89.99 1,807,994 -2.24(-2.43%)
Mar 03, 2017 92.22 92.67 91.47 92.23 1,405,380 +0.29(+0.32%)
Mar 02, 2017 91.89 92.73 91.45 91.94 1,438,448 -0.29(-0.31%)
Mar 01, 2017 92.19 92.81 91.69 92.23 1,394,379 +0.72(+0.79%)
Feb 28, 2017 91.90 91.93 90.98 91.51 1,916,323 -0.22(-0.24%)
Feb 27, 2017 92.31 92.74 91.30 91.73 1,140,061 -0.43(-0.47%)
Feb 24, 2017 91.51 92.16 90.53 92.16 1,001,677 +0.55(+0.60%)
Feb 23, 2017 91.45 92.40 90.96 91.61 2,169,821 +0.27(+0.30%)
Feb 22, 2017 91.19 92.20 91.01 91.34 1,152,878 +0.33(+0.36%)
Feb 21, 2017 90.74 91.15 89.56 91.01 2,061,166 +0.25(+0.28%)
Feb 17, 2017 90.76 90.76 90.76 0 +0.44(+0.49%)
Feb 16, 2017 91.00 91.54 89.00 90.32 2,282,876 -0.86(-0.94%)
Feb 15, 2017 90.65 91.47 89.66 91.18 1,944,692 +0.36(+0.40%)
Feb 14, 2017 90.00 91.09 89.73 90.82 2,066,338 +0.34(+0.38%)
Feb 13, 2017 91.53 94.50 89.42 90.48 3,037,767 -0.69(-0.76%)
Feb 10, 2017 91.54 91.75 90.27 91.17 1,527,574 -0.48(-0.52%)
Feb 09, 2017 91.07 91.78 90.16 91.65 1,630,654 +0.58(+0.64%)
Feb 08, 2017 90.18 91.11 89.67 91.07 1,469,748 +0.74(+0.82%)
Feb 07, 2017 89.85 91.64 89.71 90.33 2,108,481 +0.35(+0.39%)
Feb 06, 2017 89.17 91.65 88.93 89.98 2,869,751 +0.70(+0.78%)
Feb 03, 2017 88.57 89.61 87.74 89.28 2,990,323 +1.23(+1.40%)
Feb 02, 2017 88.05 88.78 86.57 88.05 3,836,359 -0.56(-0.63%)
Feb 01, 2017 87.71 88.70 86.09 88.61 3,361,963 +1.33(+1.52%)
Jan 31, 2017 86.62 87.84 83.00 87.28 5,827,271 +3.66(+4.38%)
Jan 30, 2017 82.55 83.75 80.82 83.62 2,649,610 +1.19(+1.44%)
Jan 27, 2017 83.68 83.68 82.07 82.43 1,865,412 -0.96(-1.15%)
Jan 26, 2017 81.04 85.19 81.04 83.39 3,482,915 -2.44(-2.84%)
Jan 25, 2017 84.90 85.92 84.58 85.83 1,858,099 +1.42(+1.68%)
Jan 24, 2017 84.70 85.19 84.06 84.41 1,513,452 -0.47(-0.55%)
Jan 23, 2017 83.72 85.10 83.31 84.88 1,420,144 +1.13(+1.35%)
Jan 20, 2017 85.86 86.27 83.21 83.75 3,780,132 -1.72(-2.01%)
Jan 19, 2017 85.28 85.78 84.82 85.47 1,574,505 -0.04(-0.05%)
Jan 18, 2017 85.95 86.18 85.19 85.51 2,094,559 -0.48(-0.56%)
Jan 17, 2017 84.92 86.47 84.09 85.99 2,103,556 +1.37(+1.62%)
Jan 13, 2017 84.62 84.62 84.62 0 +0.76(+0.91%)
Jan 12, 2017 82.28 84.94 81.95 83.86 2,771,249 +2.33(+2.86%)
Jan 11, 2017 85.15 86.31 79.94 81.53 3,994,819 -3.30(-3.89%)
Jan 10, 2017 85.10 86.14 84.30 84.83 1,860,866 -0.65(-0.76%)
Jan 09, 2017 84.60 86.07 84.60 85.48 2,081,568 +0.68(+0.80%)
Jan 06, 2017 83.53 85.78 83.53 84.80 2,131,961 +1.12(+1.34%)
Jan 05, 2017 84.38 84.83 82.62 83.68 2,136,224 -0.98(-1.16%)
Jan 04, 2017 82.60 85.14 82.47 84.66 2,541,906 +2.05(+2.48%)
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.