Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 101.07 101.83 99.92 100.11 1,819,532 -1.80(-1.77%)
Sep 27, 2018 102.76 103.56 101.74 101.91 1,176,574 -0.68(-0.66%)
Sep 26, 2018 104.39 104.56 102.47 102.59 1,473,799 -1.70(-1.63%)
Sep 25, 2018 104.22 104.48 102.97 104.29 1,013,324 +0.30(+0.29%)
Sep 24, 2018 104.92 104.92 103.69 103.99 1,119,188 -1.14(-1.08%)
Sep 21, 2018 106.85 106.95 104.16 105.13 1,454,021 -1.16(-1.09%)
Sep 20, 2018 106.85 107.80 105.73 106.28 1,189,084 -0.13(-0.12%)
Sep 19, 2018 105.43 107.10 105.43 106.42 1,495,396 +1.42(+1.35%)
Sep 18, 2018 104.50 105.68 104.50 105.00 769,198 +0.44(+0.42%)
Sep 17, 2018 105.37 106.09 104.15 104.56 855,475 -1.00(-0.95%)
Sep 14, 2018 104.03 105.88 104.03 105.56 884,962 +1.80(+1.73%)
Sep 13, 2018 104.16 104.54 103.35 103.76 898,760 +0.13(+0.13%)
Sep 12, 2018 104.90 105.51 102.91 103.63 1,671,568 -1.65(-1.57%)
Sep 11, 2018 105.17 106.09 104.54 105.28 863,229 +0.11(+0.11%)
Sep 10, 2018 105.94 106.09 104.39 105.17 1,178,222 -0.36(-0.34%)
Sep 07, 2018 107.08 107.14 105.36 105.53 1,665,433 -0.83(-0.78%)
Sep 06, 2018 109.30 109.49 105.20 106.36 1,862,043 -3.03(-2.77%)
Sep 05, 2018 111.14 111.31 108.84 109.39 1,250,837 -1.55(-1.40%)
Sep 04, 2018 110.72 111.86 110.30 110.94 1,180,107 -0.04(-0.03%)
Aug 31, 2018 110.98 110.98 110.98 0 -0.17(-0.15%)
Aug 30, 2018 111.53 112.08 110.74 111.15 617,783 -0.95(-0.84%)
Aug 29, 2018 111.72 112.44 111.32 112.10 797,972 +0.28(+0.25%)
Aug 28, 2018 111.44 112.59 111.32 111.82 1,132,675 +0.83(+0.75%)
Aug 27, 2018 108.86 111.17 108.86 110.98 1,874,502 +2.44(+2.25%)
Aug 24, 2018 108.58 109.07 108.22 108.54 1,070,831 +0.64(+0.60%)
Aug 23, 2018 107.65 108.54 107.25 107.89 1,328,062 +0.51(+0.48%)
Aug 22, 2018 105.77 108.24 105.72 107.38 1,752,528 +1.50(+1.41%)
Aug 21, 2018 107.06 108.90 105.28 105.89 6,800,181 -8.09(-7.10%)
Aug 20, 2018 112.67 114.11 112.52 113.98 613,705 +1.40(+1.25%)
Aug 17, 2018 112.16 112.90 111.48 112.58 886,123 +0.49(+0.44%)
Aug 16, 2018 111.48 112.60 110.78 112.08 927,440 +1.33(+1.20%)
Aug 15, 2018 109.86 111.36 109.54 110.76 1,549,919 -0.09(-0.09%)
Aug 14, 2018 110.42 111.00 109.60 110.85 448,222 +1.35(+1.23%)
Aug 13, 2018 111.14 111.68 109.49 109.50 555,278 -1.46(-1.31%)
Aug 10, 2018 110.30 111.55 109.68 110.96 1,049,036 -0.40(-0.36%)
Aug 09, 2018 110.68 112.01 110.49 111.36 1,212,727 +0.87(+0.79%)
Aug 08, 2018 109.73 111.68 109.43 110.49 1,015,145 +0.49(+0.45%)
Aug 07, 2018 108.06 111.89 108.03 110.00 1,055,115 +1.95(+1.81%)
Aug 06, 2018 108.08 108.41 107.36 108.05 588,425 +0.04(+0.04%)
Aug 03, 2018 106.97 108.10 106.25 108.01 801,302 +1.19(+1.11%)
Aug 02, 2018 107.08 108.18 106.23 106.82 798,054 -0.91(-0.84%)
Aug 01, 2018 108.18 111.48 105.31 107.72 2,391,742 -0.17(-0.16%)
Jul 31, 2018 109.84 110.24 107.72 107.89 1,211,278 -1.91(-1.74%)
Jul 30, 2018 113.31 113.73 109.65 109.80 1,074,287 -3.15(-2.79%)
Jul 27, 2018 114.33 115.14 112.48 112.95 740,918 -1.74(-1.51%)
Jul 26, 2018 114.97 113.65 114.69 860,491 +0.23(+0.20%)
Jul 25, 2018 113.11 114.69 112.11 114.47 967,317 +1.93(+1.71%)
Jul 24, 2018 113.28 115.03 111.80 112.54 2,228,097 +1.04(+0.93%)
Jul 23, 2018 111.73 108.61 111.50 2,157,492 +3.08(+2.84%)
Jul 20, 2018 108.27 108.44 107.39 108.42 1,353,892 -0.11(-0.10%)
Jul 19, 2018 109.63 109.89 107.84 108.54 973,576 -1.59(-1.44%)
Jul 18, 2018 107.59 110.42 107.54 110.12 1,481,349 +3.15(+2.95%)
Jul 17, 2018 104.78 107.39 104.78 106.97 1,187,303 +2.28(+2.18%)
Jul 16, 2018 104.29 105.14 104.03 104.69 477,048 +0.72(+0.69%)
Jul 13, 2018 103.97 789,755 -0.15(-0.15%)
Jul 12, 2018 104.95 104.95 103.40 104.12 641,221 +0.04(+0.04%)
Jul 11, 2018 104.06 105.00 103.27 104.08 1,041,783 -1.13(-1.08%)
Jul 10, 2018 106.10 106.60 104.46 105.21 1,120,844 -0.91(-0.85%)
Jul 09, 2018 103.48 106.40 103.48 106.12 1,234,002 +2.64(+2.55%)
Jul 06, 2018 103.70 100.64 103.48 1,169,995 +2.44(+2.41%)
Jul 05, 2018 102.33 102.34 100.44 101.04 1,374,717 -0.89(-0.87%)
Jul 03, 2018 101.93 101.93 101.93 0 -2.30(-2.21%)
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.