Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 99.03 99.03 99.03 0 -0.74(-0.74%)
Dec 28, 2017 100.21 100.32 99.49 99.77 614,874 -0.19(-0.19%)
Dec 27, 2017 100.53 100.84 99.69 99.97 498,336 -0.38(-0.37%)
Dec 26, 2017 100.29 100.73 100.04 100.34 465,898 +0.05(+0.05%)
Dec 22, 2017 100.33 100.66 99.81 100.29 453,963 +0.25(+0.25%)
Dec 21, 2017 100.66 100.75 99.93 100.03 658,290 -0.29(-0.29%)
Dec 20, 2017 100.92 101.04 99.76 100.32 1,126,135 -0.40(-0.40%)
Dec 19, 2017 100.24 101.05 100.17 100.72 1,326,085 +1.04(+1.04%)
Dec 18, 2017 98.84 100.61 98.28 99.69 1,449,811 +0.10(+0.11%)
Dec 15, 2017 99.07 100.24 98.75 99.58 1,830,323 +0.68(+0.69%)
Dec 14, 2017 98.66 99.44 98.48 98.90 927,124 +0.17(+0.18%)
Dec 13, 2017 98.82 99.17 98.49 98.73 1,116,719 -0.21(-0.21%)
Dec 12, 2017 98.94 99.08 97.87 98.94 1,033,109 +0.52(+0.53%)
Dec 11, 2017 98.59 98.64 97.71 98.41 663,626 -0.35(-0.35%)
Dec 08, 2017 99.08 99.21 98.46 98.76 676,629 -0.31(-0.32%)
Dec 07, 2017 99.00 99.41 98.54 99.08 790,690 -0.17(-0.18%)
Dec 06, 2017 98.36 99.37 98.14 99.25 906,031 +0.87(+0.89%)
Dec 05, 2017 98.46 99.08 97.73 98.38 1,157,813 -0.05(-0.05%)
Dec 04, 2017 97.23 97.34 97.23 98.43 1,343,459 +1.58(+1.63%)
Dec 01, 2017 96.88 96.88 95.34 96.85 829,729 +0.07(+0.07%)
Nov 30, 2017 96.58 97.62 96.20 96.78 1,956,989 +0.38(+0.39%)
Nov 29, 2017 95.86 97.30 95.38 96.41 967,281 +0.58(+0.60%)
Nov 28, 2017 94.75 95.86 94.23 95.83 1,050,314 +1.28(+1.36%)
Nov 27, 2017 94.01 94.83 93.47 94.55 727,406 +0.80(+0.86%)
Nov 24, 2017 94.52 94.63 93.73 93.74 333,769 -0.58(-0.62%)
Nov 22, 2017 94.67 95.01 94.10 94.33 1,097,658 -0.34(-0.36%)
Nov 21, 2017 95.36 95.96 94.56 94.67 1,215,860 -0.81(-0.85%)
Nov 20, 2017 94.62 96.05 94.38 95.48 1,063,117 +0.87(+0.92%)
Nov 17, 2017 94.77 95.95 94.51 94.62 2,298,475 -0.52(-0.55%)
Nov 16, 2017 93.70 95.50 93.28 95.14 1,386,767 +1.98(+2.12%)
Nov 15, 2017 94.92 96.22 92.85 93.16 1,065,577 -2.12(-2.22%)
Nov 14, 2017 93.66 95.67 93.36 95.28 1,150,508 +1.46(+1.55%)
Nov 13, 2017 94.33 95.01 93.71 93.82 1,083,755 -0.36(-0.39%)
Nov 10, 2017 93.09 94.42 93.09 94.18 866,734 +0.72(+0.77%)
Nov 09, 2017 93.20 93.96 93.06 93.46 984,744 +0.02(+0.02%)
Nov 08, 2017 91.89 93.59 91.88 93.45 920,678 +1.54(+1.68%)
Nov 07, 2017 90.35 92.01 90.27 91.90 1,101,379 +1.38(+1.52%)
Nov 06, 2017 91.96 91.96 90.32 90.52 900,015 -1.34(-1.45%)
Nov 03, 2017 92.29 92.61 91.78 91.86 933,261 -0.58(-0.63%)
Nov 02, 2017 92.61 91.63 92.44 1,007,855 -0.12(-0.13%)
Nov 01, 2017 92.42 92.68 91.59 92.56 935,287 +0.48(+0.52%)
Oct 31, 2017 91.24 92.27 91.08 92.08 1,513,707 +1.26(+1.38%)
Oct 30, 2017 90.48 91.61 90.36 90.83 1,671,584 +0.56(+0.62%)
Oct 27, 2017 89.12 90.30 89.00 90.26 2,126,658 +1.05(+1.18%)
Oct 26, 2017 93.20 93.23 88.91 89.21 3,000,101 -4.97(-5.28%)
Oct 25, 2017 94.27 94.58 93.45 94.18 1,375,083 -0.66(-0.69%)
Oct 24, 2017 94.87 95.19 94.73 94.84 910,265 +0.21(+0.22%)
Oct 23, 2017 94.64 94.77 93.62 94.63 1,094,498 +0.09(+0.09%)
Oct 20, 2017 94.96 95.39 94.42 94.55 826,878 -0.29(-0.30%)
Oct 19, 2017 95.41 95.60 94.61 94.83 788,114 -0.61(-0.64%)
Oct 18, 2017 96.20 96.20 95.39 95.44 774,819 -0.67(-0.69%)
Oct 17, 2017 96.07 96.17 95.40 96.11 645,046 -0.10(-0.11%)
Oct 16, 2017 95.59 96.26 95.18 96.21 696,487 +0.75(+0.79%)
Oct 13, 2017 95.57 95.71 94.96 95.46 1,201,699 +0.09(+0.09%)
Oct 12, 2017 94.93 95.95 94.93 95.37 1,346,202 +0.39(+0.41%)
Oct 11, 2017 94.61 95.74 94.61 94.98 1,030,508 +0.42(+0.45%)
Oct 10, 2017 93.78 94.61 93.13 94.56 755,712 +0.99(+1.06%)
Oct 09, 2017 94.30 94.48 93.42 93.57 692,954 -0.66(-0.70%)
Oct 06, 2017 94.41 94.73 93.93 94.23 1,146,583 -0.23(-0.25%)
Oct 05, 2017 93.99 94.51 93.72 94.46 1,010,589 +0.59(+0.63%)
Oct 04, 2017 93.62 94.53 92.90 93.87 981,314 +0.50(+0.54%)
Oct 03, 2017 94.49 94.63 93.11 93.37 1,093,770 -1.02(-1.08%)
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.