Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 101.08 101.68 99.17 101.16 470,801 +0.07(+0.07%)
Jan 30, 2018 101.88 102.02 100.29 101.09 588,377 +0.38(+0.38%)
Jan 29, 2018 101.23 101.67 100.32 100.71 682,588 -0.54(-0.53%)
Jan 26, 2018 100.89 101.34 100.29 101.25 487,946 +0.05(+0.05%)
Jan 25, 2018 103.19 103.62 100.18 101.20 543,989 -2.15(-2.08%)
Jan 24, 2018 101.75 104.05 101.72 103.35 661,282 +3.32(+3.32%)
Jan 23, 2018 98.54 100.20 97.91 100.03 477,447 +1.13(+1.14%)
Jan 22, 2018 99.34 99.75 98.56 98.90 374,074 +0.25(+0.25%)
Jan 19, 2018 99.46 99.61 98.65 98.65 506,094 +0.80(+0.82%)
Jan 18, 2018 98.27 98.75 97.58 97.85 381,492 -1.45(-1.46%)
Jan 17, 2018 99.51 101.20 99.10 99.30 337,580 -1.09(-1.09%)
Jan 16, 2018 99.08 100.48 98.74 100.39 413,076 -0.06(-0.06%)
Jan 12, 2018 100.45 100.45 100.45 0 +2.40(+2.45%)
Jan 11, 2018 98.37 98.68 97.97 98.05 288,424 +0.15(+0.15%)
Jan 10, 2018 97.90 271,131 +0.85(+0.88%)
Jan 09, 2018 96.70 97.45 95.60 97.05 354,866 -0.66(-0.68%)
Jan 08, 2018 98.54 98.66 97.44 97.71 464,968 -0.58(-0.59%)
Jan 05, 2018 97.70 98.60 97.46 98.29 276,382 +0.21(+0.21%)
Jan 04, 2018 98.45 98.60 97.46 98.08 396,352 -0.70(-0.71%)
Jan 03, 2018 100.38 100.40 97.33 98.78 541,989 -1.94(-1.93%)
Jan 02, 2018 100.71 101.13 100.32 100.72 517,148 +1.83(+1.85%)
Dec 29, 2017 98.89 98.89 98.89 0 +1.35(+1.38%)
Dec 28, 2017 97.58 97.80 96.88 97.54 203,167 +0.04(+0.04%)
Dec 27, 2017 97.30 97.75 96.94 97.50 476,519 +0.31(+0.32%)
Dec 26, 2017 96.45 97.45 96.20 97.19 187,186 +1.14(+1.19%)
Dec 22, 2017 95.49 96.50 95.49 96.05 167,455 +0.98(+1.03%)
Dec 21, 2017 94.92 95.45 94.78 95.07 285,070 -0.58(-0.61%)
Dec 20, 2017 95.22 95.85 95.14 95.65 251,270 +1.28(+1.36%)
Dec 19, 2017 93.32 94.64 93.27 94.37 543,836 -0.30(-0.32%)
Dec 18, 2017 94.24 95.27 94.20 94.67 541,987 +2.54(+2.76%)
Dec 15, 2017 93.19 93.20 91.99 92.13 382,397 +0.24(+0.26%)
Dec 14, 2017 92.74 93.17 91.60 91.89 445,243 -0.55(-0.59%)
Dec 13, 2017 90.31 93.22 89.95 92.44 825,765 +1.97(+2.18%)
Dec 12, 2017 90.10 90.57 89.72 90.47 396,589 -0.36(-0.40%)
Dec 11, 2017 91.80 91.95 90.47 90.83 331,215 -0.87(-0.95%)
Dec 08, 2017 90.73 91.98 90.43 91.70 277,419 +1.28(+1.42%)
Dec 07, 2017 89.97 90.49 89.81 90.42 646,605 +0.00(+0.00%)
Dec 06, 2017 90.76 91.60 90.12 90.42 516,755 -1.13(-1.23%)
Dec 05, 2017 91.01 91.67 90.67 91.55 382,379 +0.27(+0.30%)
Dec 04, 2017 92.02 92.02 91.13 91.28 347,332 -0.44(-0.48%)
Dec 01, 2017 91.60 93.19 90.41 91.72 697,360 -0.04(-0.04%)
Nov 30, 2017 92.82 93.18 91.16 91.76 723,053 -1.63(-1.75%)
Nov 29, 2017 95.05 95.05 92.75 93.39 622,581 -3.67(-3.78%)
Nov 28, 2017 97.45 97.62 96.85 97.06 290,202 -0.17(-0.17%)
Nov 27, 2017 98.06 98.13 96.63 97.23 275,112 +0.56(+0.58%)
Nov 24, 2017 96.99 97.21 96.55 96.67 321,907 +0.26(+0.27%)
Nov 22, 2017 96.21 96.84 96.14 96.41 372,068 +1.73(+1.83%)
Nov 21, 2017 94.13 94.96 93.95 94.68 378,367 +1.05(+1.12%)
Nov 20, 2017 93.49 93.96 92.99 93.63 458,434 +0.01(+0.01%)
Nov 17, 2017 93.69 92.69 93.62 484,951 +0.90(+0.97%)
Nov 16, 2017 92.23 92.94 92.17 92.72 238,653 +0.02(+0.02%)
Nov 15, 2017 93.27 93.56 92.26 92.70 444,605 +0.63(+0.68%)
Nov 14, 2017 91.09 92.37 90.85 92.07 452,489 +1.50(+1.66%)
Nov 13, 2017 90.26 90.95 90.21 90.57 164,139 +0.02(+0.02%)
Nov 10, 2017 91.21 92.04 90.49 90.55 394,142 -0.62(-0.68%)
Nov 09, 2017 90.76 91.50 90.50 91.17 593,720 -0.25(-0.27%)
Nov 08, 2017 91.82 91.90 91.06 91.42 242,825 +0.27(+0.30%)
Nov 07, 2017 91.76 91.96 90.66 91.15 379,070 -0.86(-0.93%)
Nov 06, 2017 91.44 92.68 91.02 92.01 544,585 +0.75(+0.82%)
Nov 03, 2017 91.86 92.05 90.14 91.26 618,501 +0.68(+0.75%)
Nov 02, 2017 95.02 95.41 89.79 90.58 1,768,538 -7.61(-7.75%)
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.