Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 90.27 90.97 89.49 90.62 1,203,185 +0.46(+0.51%)
Jan 30, 2018 90.71 90.99 90.31 90.16 889,381 -2.20(-2.38%)
Jan 29, 2018 93.66 95.04 92.36 92.36 1,287,741 -2.79(-2.93%)
Jan 26, 2018 95.06 95.93 94.29 95.15 989,263 +0.56(+0.59%)
Jan 25, 2018 94.26 94.69 94.00 94.59 692,380 +0.98(+1.05%)
Jan 24, 2018 94.05 94.81 92.70 93.61 723,769 -0.38(-0.40%)
Jan 23, 2018 92.60 94.17 92.38 93.99 919,086 +0.55(+0.59%)
Jan 22, 2018 91.66 93.47 91.53 93.44 765,096 +1.56(+1.70%)
Jan 19, 2018 92.00 92.23 90.66 91.88 1,239,265 +0.19(+0.21%)
Jan 18, 2018 91.34 91.74 89.37 91.69 1,032,916 +0.09(+0.10%)
Jan 17, 2018 90.72 92.36 90.50 91.60 894,204 +0.74(+0.81%)
Jan 16, 2018 91.19 92.58 90.38 90.86 848,783 -0.94(-1.02%)
Jan 12, 2018 91.80 91.80 91.80 0 -0.19(-0.21%)
Jan 11, 2018 90.17 92.16 90.03 91.99 981,054 +1.91(+2.12%)
Jan 10, 2018 90.88 90.08 884,926 -0.76(-0.84%)
Jan 09, 2018 90.66 91.11 90.02 90.84 1,045,892 +0.71(+0.79%)
Jan 08, 2018 91.39 91.39 87.73 90.13 1,655,186 -1.05(-1.15%)
Jan 05, 2018 91.41 91.72 89.78 91.18 662,790 +0.10(+0.11%)
Jan 04, 2018 91.58 92.04 89.59 91.08 1,597,955 +1.64(+1.83%)
Jan 03, 2018 89.59 89.93 88.86 89.44 868,112 -0.25(-0.28%)
Jan 02, 2018 87.75 90.82 87.65 89.69 798,163 +2.53(+2.90%)
Dec 29, 2017 87.16 87.16 87.16 0 -0.11(-0.13%)
Dec 28, 2017 88.52 88.70 87.14 87.27 651,990 -1.24(-1.40%)
Dec 27, 2017 88.53 89.37 87.98 88.51 606,745 +0.58(+0.66%)
Dec 26, 2017 87.62 88.97 87.51 87.93 746,926 +0.92(+1.06%)
Dec 22, 2017 87.01 87.41 86.60 87.01 415,346 -0.17(-0.19%)
Dec 21, 2017 86.87 87.66 86.33 87.18 608,268 +0.65(+0.75%)
Dec 20, 2017 87.08 87.21 86.01 86.53 1,002,570 +0.64(+0.75%)
Dec 19, 2017 85.56 86.29 85.30 85.89 884,747 -0.49(-0.57%)
Dec 18, 2017 86.65 86.93 85.79 86.38 1,428,738 -0.12(-0.14%)
Dec 15, 2017 85.12 86.58 84.12 86.50 2,098,862 +2.46(+2.93%)
Dec 14, 2017 85.59 86.43 82.16 84.04 2,198,272 -1.98(-2.30%)
Dec 13, 2017 86.19 86.61 85.44 86.02 1,106,478 +0.10(+0.12%)
Dec 12, 2017 85.92 87.56 85.42 85.92 1,400,364 +0.33(+0.39%)
Dec 11, 2017 85.32 86.72 85.21 85.59 959,349 -0.01(-0.01%)
Dec 08, 2017 84.70 85.74 83.79 85.60 963,615 +2.73(+3.29%)
Dec 07, 2017 82.54 83.16 81.30 82.87 847,054 +0.49(+0.59%)
Dec 06, 2017 83.70 81.68 82.38 999,677 -1.20(-1.44%)
Dec 05, 2017 86.49 86.64 83.36 83.58 1,341,482 -2.72(-3.15%)
Dec 04, 2017 87.94 88.03 86.24 86.30 870,574 -0.70(-0.80%)
Dec 01, 2017 87.39 88.40 86.70 87.00 834,515 -0.21(-0.24%)
Nov 30, 2017 88.58 88.71 86.90 87.21 1,035,567 -0.51(-0.58%)
Nov 29, 2017 87.10 88.31 87.10 87.72 680,564 +0.69(+0.79%)
Nov 28, 2017 86.66 87.43 85.63 87.03 737,388 +0.97(+1.13%)
Nov 27, 2017 86.93 87.23 85.42 86.06 859,354 -0.51(-0.59%)
Nov 24, 2017 87.13 87.41 85.89 86.57 224,113 -0.13(-0.15%)
Nov 22, 2017 86.50 86.91 86.24 86.70 481,956 -0.05(-0.06%)
Nov 21, 2017 85.60 87.53 85.40 86.75 703,615 +1.55(+1.82%)
Nov 20, 2017 85.73 85.76 84.65 85.20 968,575 -0.69(-0.80%)
Nov 17, 2017 86.51 86.78 85.80 85.89 1,188,585 -1.11(-1.28%)
Nov 16, 2017 86.06 87.76 85.99 87.00 1,327,061 +1.20(+1.40%)
Nov 15, 2017 85.80 86.51 84.63 85.80 1,022,999 -0.20(-0.23%)
Nov 14, 2017 86.72 86.82 85.55 86.00 1,930,550 -0.80(-0.92%)
Nov 13, 2017 87.51 88.35 86.45 86.80 1,744,400 -0.90(-1.03%)
Nov 10, 2017 89.00 89.00 86.79 87.70 1,406,417 -0.29(-0.33%)
Nov 09, 2017 91.06 91.73 87.68 87.99 6,938,279 +6.79(+8.36%)
Nov 08, 2017 80.13 82.02 79.70 81.20 2,184,365 +0.50(+0.62%)
Nov 07, 2017 83.30 83.31 80.35 80.70 971,166 -2.73(-3.27%)
Nov 06, 2017 83.69 84.09 82.51 83.43 1,158,020 +1.07(+1.30%)
Nov 03, 2017 80.86 82.64 80.70 82.36 1,060,866 +1.09(+1.34%)
Nov 02, 2017 81.47 83.34 80.73 81.27 1,103,615 -1.28(-1.55%)
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.
X