Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 82.19 82.57 80.68 80.76 1,465,970 -1.26(-1.54%)
Apr 27, 2018 81.07 82.68 80.84 82.03 2,019,542 +0.08(+0.10%)
Apr 26, 2018 81.70 83.01 80.29 81.95 4,012,280 -0.22(-0.27%)
Apr 25, 2018 81.34 82.79 81.26 82.17 1,575,960 +0.68(+0.83%)
Apr 24, 2018 82.11 82.42 80.75 81.49 1,830,478 -0.36(-0.44%)
Apr 23, 2018 81.45 82.07 81.09 81.85 1,461,925 +0.61(+0.76%)
Apr 20, 2018 82.32 82.94 80.87 81.24 2,082,064 -0.95(-1.15%)
Apr 19, 2018 83.54 83.62 81.74 82.19 2,107,717 -1.56(-1.87%)
Apr 18, 2018 84.82 84.94 83.72 83.75 1,253,300 -1.19(-1.41%)
Apr 17, 2018 85.19 85.47 84.54 84.94 881,931 -0.09(-0.10%)
Apr 16, 2018 84.14 85.37 83.85 85.03 1,261,996 +0.74(+0.88%)
Apr 13, 2018 84.03 84.58 83.77 84.29 807,098 +0.34(+0.41%)
Apr 12, 2018 85.10 85.21 83.54 83.95 884,358 -0.95(-1.12%)
Apr 11, 2018 84.14 85.35 84.04 84.90 1,170,019 +0.69(+0.82%)
Apr 10, 2018 85.39 86.05 83.92 84.21 2,812,244 -3.07(-3.52%)
Apr 09, 2018 87.11 88.18 86.19 87.28 847,907 +0.45(+0.52%)
Apr 06, 2018 87.30 88.40 86.35 86.83 881,159 -0.75(-0.85%)
Apr 05, 2018 88.72 88.72 87.00 87.58 1,182,836 -0.79(-0.89%)
Apr 04, 2018 85.43 88.78 85.43 88.37 1,515,216 +2.45(+2.85%)
Apr 03, 2018 85.76 86.26 85.02 85.92 965,648 +0.68(+0.79%)
Apr 02, 2018 86.56 86.69 84.78 85.24 915,667 -1.69(-1.94%)
Mar 29, 2018 86.93 86.93 86.93 0 +0.62(+0.72%)
Mar 28, 2018 86.13 87.35 86.13 86.31 1,210,949 +0.40(+0.47%)
Mar 27, 2018 86.16 86.81 85.51 85.90 1,175,408 -0.20(-0.23%)
Mar 26, 2018 85.13 86.22 84.59 86.10 1,235,498 +1.72(+2.04%)
Mar 23, 2018 85.47 86.57 84.26 84.38 1,614,468 -0.87(-1.02%)
Mar 22, 2018 86.33 87.24 85.22 85.25 1,134,805 -1.25(-1.44%)
Mar 21, 2018 87.25 87.29 85.52 86.50 1,699,009 -1.63(-1.85%)
Mar 20, 2018 88.08 88.67 87.71 88.13 885,229 +0.23(+0.26%)
Mar 19, 2018 88.66 89.08 87.59 87.90 1,305,288 -0.83(-0.94%)
Mar 16, 2018 88.85 89.42 87.87 88.74 2,610,588 +0.07(+0.08%)
Mar 15, 2018 89.55 90.20 88.27 88.67 1,387,096 -0.65(-0.73%)
Mar 14, 2018 89.45 90.48 89.15 89.32 1,132,516 -0.11(-0.12%)
Mar 13, 2018 89.02 89.78 88.59 89.42 1,419,518 +0.70(+0.79%)
Mar 12, 2018 88.30 89.44 88.30 88.72 931,692 +0.56(+0.64%)
Mar 09, 2018 87.68 88.16 87.23 88.16 737,572 +0.62(+0.71%)
Mar 08, 2018 87.84 88.15 86.90 87.54 1,063,639 -0.20(-0.23%)
Mar 07, 2018 87.74 87.74 1,149,420 +0.45(+0.51%)
Mar 06, 2018 87.36 87.51 86.67 87.29 1,148,932 -0.07(-0.08%)
Mar 05, 2018 86.53 87.40 86.53 87.36 1,377,636 +0.51(+0.59%)
Mar 02, 2018 85.51 87.18 85.51 86.85 1,108,482 +0.94(+1.09%)
Mar 01, 2018 86.26 87.06 85.24 85.91 1,389,083 -0.40(-0.47%)
Feb 28, 2018 86.73 87.12 86.23 86.31 1,490,272 +0.06(+0.07%)
Feb 27, 2018 86.21 87.36 85.90 86.25 1,699,545 +0.17(+0.19%)
Feb 26, 2018 85.28 86.53 85.16 86.09 1,003,247 +0.92(+1.08%)
Feb 23, 2018 85.22 85.84 84.65 85.16 1,425,804 -0.11(-0.12%)
Feb 22, 2018 85.27 1,366,384 -0.14(-0.17%)
Feb 21, 2018 87.03 87.53 85.40 85.41 1,336,986 -1.75(-2.01%)
Feb 20, 2018 87.63 87.73 86.96 87.17 1,322,367 -0.71(-0.80%)
Feb 16, 2018 87.87 87.87 87.87 0 -0.07(-0.08%)
Feb 15, 2018 86.49 88.09 85.65 87.94 1,103,906 +1.54(+1.79%)
Feb 14, 2018 86.22 86.88 85.60 86.40 1,095,433 -0.45(-0.52%)
Feb 13, 2018 86.63 87.22 86.01 86.85 1,295,452 -0.21(-0.24%)
Feb 12, 2018 87.25 87.67 86.67 87.06 1,414,376 +0.10(+0.11%)
Feb 09, 2018 85.88 87.51 85.36 86.97 2,175,823 +1.76(+2.07%)
Feb 08, 2018 87.13 85.18 85.20 2,059,373 -1.21(-1.40%)
Feb 07, 2018 88.13 88.29 86.41 86.42 1,895,344 -1.96(-2.22%)
Feb 06, 2018 86.80 88.77 86.25 88.38 2,915,734 -0.03(-0.03%)
Feb 05, 2018 89.73 89.97 87.82 88.41 2,146,589 -1.44(-1.60%)
Feb 02, 2018 89.29 91.87 89.12 89.85 2,674,230 -0.70(-0.77%)
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.