Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 90.47 91.22 88.02 88.06 8,756,836 -1.85(-2.05%)
Feb 27, 2018 92.15 92.75 89.83 89.90 6,253,589 -2.49(-2.70%)
Feb 26, 2018 90.67 92.53 90.50 92.40 5,877,305 +2.12(+2.35%)
Feb 23, 2018 90.02 90.70 88.86 90.28 6,163,630 +0.90(+1.01%)
Feb 22, 2018 88.63 89.37 6,261,991 -0.27(-0.30%)
Feb 21, 2018 90.08 92.22 89.59 89.64 6,720,410 -0.05(-0.06%)
Feb 20, 2018 89.49 92.41 89.11 89.69 11,363,273 -0.47(-0.52%)
Feb 16, 2018 90.16 90.16 90.16 0 +2.81(+3.22%)
Feb 15, 2018 86.38 88.44 85.53 87.35 9,734,234 +1.38(+1.61%)
Feb 14, 2018 84.42 86.41 83.84 85.97 8,141,069 +0.93(+1.09%)
Feb 13, 2018 84.80 85.46 83.92 85.04 6,985,677 -0.05(-0.06%)
Feb 12, 2018 85.58 86.16 84.12 85.09 6,335,547 +0.48(+0.57%)
Feb 09, 2018 83.30 85.72 80.90 84.61 11,719,357 +2.14(+2.60%)
Feb 08, 2018 86.16 86.67 82.35 82.47 9,442,229 -3.91(-4.52%)
Feb 07, 2018 84.78 88.76 84.67 86.38 13,193,105 +1.84(+2.18%)
Feb 06, 2018 79.75 86.30 76.78 84.54 18,360,622 -1.02(-1.19%)
Feb 05, 2018 85.91 87.47 83.17 85.56 12,619,476 -2.00(-2.28%)
Feb 02, 2018 87.81 89.65 87.36 87.55 9,450,407 -0.89(-1.01%)
Feb 01, 2018 85.33 89.35 85.32 88.44 13,077,790 +3.13(+3.67%)
Jan 31, 2018 88.35 88.57 84.61 85.31 20,679,822 -2.78(-3.16%)
Jan 30, 2018 90.79 92.33 88.09 88.09 15,589,175 -4.89(-5.26%)
Jan 29, 2018 92.37 94.38 90.45 92.98 13,394,212 -0.68(-0.73%)
Jan 26, 2018 87.05 95.68 86.30 93.67 25,800,968 +11.33(+13.77%)
Jan 25, 2018 80.55 82.39 80.39 82.33 8,319,439 +2.12(+2.64%)
Jan 24, 2018 80.02 80.76 79.15 80.21 5,830,396 +0.10(+0.12%)
Jan 23, 2018 80.71 81.32 79.85 80.11 6,702,272 -0.84(-1.04%)
Jan 22, 2018 79.60 80.99 79.41 80.96 5,962,520 +1.41(+1.77%)
Jan 19, 2018 79.31 79.72 78.72 79.55 6,565,524 +0.63(+0.80%)
Jan 18, 2018 79.28 79.71 78.64 78.92 8,380,677 -0.42(-0.53%)
Jan 17, 2018 78.30 79.70 77.96 79.34 7,082,971 +1.42(+1.82%)
Jan 16, 2018 76.22 78.30 76.02 77.92 11,209,431 +1.63(+2.14%)
Jan 12, 2018 76.28 76.28 76.28 0 +0.81(+1.08%)
Jan 11, 2018 75.54 75.63 74.93 75.47 5,579,471 +0.22(+0.29%)
Jan 10, 2018 75.25 6,105,322 -0.42(-0.55%)
Jan 09, 2018 75.10 75.98 74.50 75.66 5,372,819 +0.57(+0.75%)
Jan 08, 2018 76.45 76.45 74.11 75.10 7,393,721 -1.22(-1.60%)
Jan 05, 2018 74.98 76.39 74.39 76.32 6,093,346 +1.31(+1.74%)
Jan 04, 2018 75.53 75.57 74.24 75.01 4,741,190 -0.43(-0.57%)
Jan 03, 2018 74.39 75.56 74.00 75.44 6,228,770 +1.16(+1.56%)
Jan 02, 2018 73.32 74.65 73.32 74.28 6,042,917 +1.28(+1.76%)
Dec 29, 2017 73.00 73.00 73.00 0 -0.82(-1.10%)
Dec 28, 2017 74.11 74.27 73.61 73.81 2,477,945 -0.23(-0.31%)
Dec 27, 2017 73.77 74.07 73.55 74.04 2,553,331 +0.26(+0.35%)
Dec 26, 2017 74.08 74.24 73.25 73.78 3,132,355 -0.35(-0.47%)
Dec 22, 2017 73.87 74.49 73.75 74.13 3,756,708 +0.23(+0.31%)
Dec 21, 2017 73.84 74.24 73.76 73.90 2,980,170 +0.38(+0.51%)
Dec 20, 2017 73.87 74.65 73.38 73.53 4,520,184 -0.38(-0.52%)
Dec 19, 2017 74.29 74.39 73.74 73.91 3,732,206 -0.20(-0.27%)
Dec 18, 2017 73.72 74.80 73.63 74.11 6,317,180 +0.56(+0.76%)
Dec 15, 2017 73.11 73.88 72.94 73.56 15,321,359 +0.87(+1.19%)
Dec 14, 2017 73.47 73.55 72.20 72.69 5,220,614 -0.79(-1.08%)
Dec 13, 2017 72.91 74.63 72.91 73.48 8,102,735 +0.79(+1.09%)
Dec 12, 2017 72.69 72.97 71.53 72.69 5,557,990 -0.13(-0.18%)
Dec 11, 2017 72.76 73.45 72.29 72.82 5,510,313 +0.39(+0.54%)
Dec 08, 2017 72.42 72.87 71.42 72.42 7,017,655 +1.29(+1.81%)
Dec 07, 2017 70.97 71.38 70.12 71.13 5,994,294 -0.12(-0.17%)
Dec 06, 2017 72.24 72.30 70.55 71.25 5,646,711 -0.76(-1.06%)
Dec 05, 2017 72.67 73.01 71.71 72.02 7,356,807 +0.14(+0.20%)
Dec 04, 2017 72.95 71.44 71.87 6,537,351 -0.83(-1.14%)
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.