Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.13 85.13 85.13 0 +1.75(+2.10%)
Mar 28, 2018 83.78 85.09 82.89 83.38 56,276,412 -0.07(-0.09%)
Mar 27, 2018 88.55 88.74 82.56 83.45 60,634,492 -4.02(-4.60%)
Mar 26, 2018 84.51 87.68 84.32 87.47 60,451,976 +6.16(+7.57%)
Mar 23, 2018 83.48 84.37 81.22 81.32 47,247,456 -2.43(-2.91%)
Mar 22, 2018 85.13 85.58 83.63 83.75 41,383,336 -2.51(-2.91%)
Mar 21, 2018 86.68 87.72 86.01 86.26 26,220,698 -0.61(-0.70%)
Mar 20, 2018 86.79 87.46 86.74 86.86 24,739,390 +0.22(+0.26%)
Mar 19, 2018 87.43 87.58 85.91 86.64 35,739,676 -1.59(-1.81%)
Mar 16, 2018 88.31 88.96 87.60 88.24 52,621,304 +0.39(+0.45%)
Mar 15, 2018 87.24 88.22 86.58 87.84 29,601,338 +0.31(+0.35%)
Mar 14, 2018 88.72 88.99 87.21 87.54 34,447,276 -0.52(-0.59%)
Mar 13, 2018 90.47 90.70 87.65 88.06 37,936,336 -2.20(-2.44%)
Mar 12, 2018 90.01 90.67 89.60 90.26 27,952,364 +0.21(+0.24%)
Mar 09, 2018 88.88 90.05 88.61 90.05 39,601,384 +1.97(+2.23%)
Mar 08, 2018 87.93 88.70 87.46 88.08 27,450,336 +0.53(+0.61%)
Mar 07, 2018 87.62 86.21 87.55 28,367,892 +0.50(+0.58%)
Mar 06, 2018 87.99 88.13 86.70 87.04 23,511,268 -0.30(-0.34%)
Mar 05, 2018 86.13 87.93 86.05 87.34 25,620,894 +0.55(+0.63%)
Mar 02, 2018 85.42 86.88 84.75 86.79 35,198,304 +0.19(+0.22%)
Mar 01, 2018 87.67 88.16 85.66 86.60 39,807,576 -0.86(-0.98%)
Feb 28, 2018 88.46 89.27 87.33 87.46 32,358,588 -0.40(-0.46%)
Feb 27, 2018 89.30 89.39 87.86 87.86 27,729,924 -1.14(-1.28%)
Feb 26, 2018 88.05 89.03 87.91 89.00 32,349,456 +1.27(+1.45%)
Feb 23, 2018 87.30 87.74 86.15 87.73 28,228,242 +2.17(+2.54%)
Feb 22, 2018 85.21 85.56 25,332,104 +0.22(+0.26%)
Feb 21, 2018 86.72 87.08 85.34 85.34 28,620,806 -1.15(-1.33%)
Feb 20, 2018 86.80 84.94 86.48 33,110,584 +0.67(+0.78%)
Feb 16, 2018 85.81 85.81 85.81 0 -0.62(-0.71%)
Feb 15, 2018 85.07 86.48 84.71 86.43 29,829,668 +1.73(+2.04%)
Feb 14, 2018 82.56 84.87 82.46 84.70 37,474,604 +1.31(+1.57%)
Feb 13, 2018 83.55 83.40 28,367,186 +0.65(+0.79%)
Feb 12, 2018 82.38 83.35 81.63 82.75 38,467,244 +0.88(+1.08%)
Feb 09, 2018 80.12 82.56 77.84 81.86 68,398,776 +2.94(+3.73%)
Feb 08, 2018 83.28 83.44 78.71 78.92 59,567,548 -4.27(-5.13%)
Feb 07, 2018 84.01 85.19 82.81 83.19 44,261,920 -1.60(-1.88%)
Feb 06, 2018 80.67 84.92 79.61 84.79 73,229,016 +3.09(+3.78%)
Feb 05, 2018 84.07 86.56 81.77 81.70 54,532,952 -3.51(-4.12%)
Feb 02, 2018 86.93 87.09 84.95 85.21 51,561,320 -2.30(-2.63%)
Feb 01, 2018 88.00 89.19 86.88 87.51 50,565,688 -0.70(-0.79%)
Jan 31, 2018 87.03 88.57 86.81 88.20 52,087,144 +2.11(+2.45%)
Jan 30, 2018 86.62 86.95 86.24 86.10 41,552,692 -1.10(-1.26%)
Jan 29, 2018 88.32 88.61 87.01 87.19 33,972,488 -0.13(-0.15%)
Jan 26, 2018 86.45 87.32 85.95 87.32 31,423,148 +1.61(+1.87%)
Jan 25, 2018 85.84 86.56 85.34 85.72 28,415,462 +0.47(+0.56%)
Jan 24, 2018 85.92 86.74 85.02 85.24 35,279,812 -0.07(-0.09%)
Jan 23, 2018 85.32 85.69 84.98 85.32 25,177,588 +0.27(+0.32%)
Jan 22, 2018 83.55 85.06 83.32 85.05 25,404,900 +1.49(+1.79%)
Jan 19, 2018 83.68 84.12 83.24 83.55 39,720,360 -0.09(-0.11%)
Jan 18, 2018 83.37 84.17 83.32 83.65 26,013,486 -0.04(-0.04%)
Jan 17, 2018 82.70 83.81 82.40 83.68 27,594,716 +1.66(+2.03%)
Jan 16, 2018 83.65 84.29 81.73 82.02 39,415,012 -1.16(-1.40%)
Jan 12, 2018 83.18 83.18 83.18 0 +1.41(+1.73%)
Jan 11, 2018 81.82 81.82 80.99 81.77 19,173,770 +0.24(+0.30%)
Jan 10, 2018 81.15 81.53 20,078,362 -0.37(-0.45%)
Jan 09, 2018 82.30 82.37 81.57 81.90 20,976,534 -0.06(-0.07%)
Jan 08, 2018 81.88 82.23 81.33 81.96 23,817,202 +0.08(+0.10%)
Jan 05, 2018 81.38 82.08 81.32 81.87 25,213,248 +1.00(+1.24%)
Jan 04, 2018 80.39 81.38 80.37 80.87 23,596,326 +0.71(+0.88%)
Jan 03, 2018 79.89 80.31 79.81 80.16 28,068,534 +0.37(+0.47%)
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.