Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 92.27 92.87 90.37 90.37 1,323,412 -1.72(-1.87%)
Feb 27, 2018 92.46 93.29 91.41 92.09 1,730,535 -0.39(-0.43%)
Feb 26, 2018 92.88 93.39 91.79 92.49 1,016,048 -0.34(-0.36%)
Feb 23, 2018 90.58 92.89 90.29 92.83 1,331,632 +3.07(+3.42%)
Feb 22, 2018 89.76 1,599,013 +0.29(+0.33%)
Feb 21, 2018 92.24 92.40 89.44 89.47 1,779,537 -3.05(-3.29%)
Feb 20, 2018 93.76 94.73 91.86 92.52 1,541,931 -0.34(-0.36%)
Feb 16, 2018 92.86 92.86 92.86 0 -0.03(-0.03%)
Feb 15, 2018 92.22 93.61 90.02 92.88 4,000,969 -3.23(-3.36%)
Feb 14, 2018 93.34 96.41 92.56 96.11 1,660,404 +2.34(+2.50%)
Feb 13, 2018 91.85 93.77 1,603,542 -1.05(-1.11%)
Feb 12, 2018 95.37 97.17 93.96 94.82 1,057,055 +0.67(+0.71%)
Feb 09, 2018 94.65 95.00 89.80 94.15 1,883,257 +0.00(+0.00%)
Feb 08, 2018 99.49 100.03 94.14 94.15 1,559,236 -5.38(-5.40%)
Feb 07, 2018 101.91 102.90 99.34 99.53 1,474,554 -2.40(-2.35%)
Feb 06, 2018 101.32 103.56 99.58 101.92 1,303,137 +0.03(+0.03%)
Feb 05, 2018 103.59 105.15 101.33 101.90 764,009 -2.37(-2.27%)
Feb 02, 2018 105.44 105.44 103.18 104.26 1,236,632 -2.31(-2.17%)
Feb 01, 2018 106.23 107.09 105.22 106.58 1,135,831 +1.14(+1.08%)
Jan 31, 2018 107.18 108.00 104.44 105.44 1,134,891 -2.00(-1.86%)
Jan 30, 2018 109.96 109.96 105.81 107.44 1,751,596 -4.09(-3.67%)
Jan 29, 2018 112.05 112.83 110.79 111.53 1,068,546 -1.03(-0.92%)
Jan 26, 2018 113.44 114.47 112.15 112.56 910,203 -0.44(-0.39%)
Jan 25, 2018 117.00 117.79 112.36 113.00 1,415,868 -3.74(-3.20%)
Jan 24, 2018 117.94 118.33 116.42 116.74 1,262,369 -0.77(-0.66%)
Jan 23, 2018 119.00 119.47 117.05 117.52 1,091,432 -1.64(-1.38%)
Jan 22, 2018 117.02 119.17 116.72 119.16 818,380 +2.59(+2.22%)
Jan 19, 2018 116.58 117.19 115.26 116.57 884,138 -0.56(-0.48%)
Jan 18, 2018 118.60 119.00 116.78 117.13 1,047,873 -1.70(-1.43%)
Jan 17, 2018 118.64 120.29 117.62 118.83 688,142 +0.58(+0.49%)
Jan 16, 2018 119.99 120.09 118.15 118.25 1,189,569 -1.23(-1.03%)
Jan 12, 2018 119.48 119.48 119.48 0 -0.48(-0.40%)
Jan 11, 2018 118.64 120.98 118.28 119.96 1,171,041 +1.97(+1.67%)
Jan 10, 2018 117.71 117.98 897,272 -1.94(-1.61%)
Jan 09, 2018 120.48 121.22 119.20 119.92 550,977 -0.59(-0.49%)
Jan 08, 2018 120.02 120.99 118.71 120.51 860,472 +0.40(+0.33%)
Jan 05, 2018 120.64 121.21 119.01 120.12 1,005,738 -0.79(-0.65%)
Jan 04, 2018 118.82 121.07 117.99 120.91 920,296 +2.31(+1.95%)
Jan 03, 2018 118.49 119.45 118.23 118.60 721,678 +0.65(+0.55%)
Jan 02, 2018 115.34 118.72 115.18 117.95 1,289,058 +3.29(+2.87%)
Dec 29, 2017 114.66 114.66 114.66 0 -0.75(-0.65%)
Dec 28, 2017 114.33 115.69 113.93 115.41 660,291 +1.22(+1.07%)
Dec 27, 2017 114.85 114.98 113.41 114.19 596,054 -0.63(-0.55%)
Dec 26, 2017 113.12 115.12 112.26 114.82 517,993 +2.10(+1.86%)
Dec 22, 2017 112.06 114.52 111.09 112.72 843,629 +1.10(+0.98%)
Dec 21, 2017 108.17 111.91 107.32 111.62 2,048,322 +3.67(+3.39%)
Dec 20, 2017 106.93 108.76 105.34 107.96 1,438,242 +1.72(+1.62%)
Dec 19, 2017 107.35 107.53 106.05 106.24 828,788 -0.57(-0.54%)
Dec 18, 2017 106.15 108.05 105.86 106.81 708,598 +1.25(+1.18%)
Dec 15, 2017 107.03 107.06 105.36 105.56 926,782 -0.68(-0.64%)
Dec 14, 2017 106.32 107.53 105.98 106.24 693,427 -0.22(-0.20%)
Dec 13, 2017 106.76 107.39 106.01 106.45 1,249,245 -0.27(-0.26%)
Dec 12, 2017 106.73 107.02 104.42 106.73 1,053,185 +0.80(+0.75%)
Dec 11, 2017 104.97 106.75 104.97 105.93 709,624 +0.77(+0.73%)
Dec 08, 2017 104.95 105.50 103.68 105.16 880,300 +0.96(+0.92%)
Dec 07, 2017 103.74 104.59 103.29 104.20 647,778 +0.73(+0.71%)
Dec 06, 2017 105.50 105.50 102.95 103.47 1,146,688 -2.49(-2.35%)
Dec 05, 2017 106.09 107.54 105.51 105.96 798,305 -0.05(-0.04%)
Dec 04, 2017 109.85 105.95 106.00 1,023,622 -3.84(-3.50%)
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.