Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 99.95 100.90 99.61 100.75 5,740,993 +2.17(+2.20%)
Jan 30, 2018 100.51 100.67 98.03 98.58 6,908,311 -2.43(-2.40%)
Jan 29, 2018 101.17 101.55 100.42 101.01 2,190,231 -0.89(-0.87%)
Jan 26, 2018 101.27 101.94 101.11 101.90 1,756,921 +1.51(+1.51%)
Jan 25, 2018 101.57 101.67 100.21 100.39 718,250 -1.36(-1.34%)
Jan 24, 2018 102.27 102.60 101.45 101.75 631,839 +0.09(+0.09%)
Jan 23, 2018 101.44 102.00 101.19 101.66 589,661 +1.33(+1.32%)
Jan 22, 2018 99.80 100.34 99.46 100.33 754,805 -0.37(-0.37%)
Jan 19, 2018 100.61 100.75 100.21 100.71 923,828 +1.36(+1.37%)
Jan 18, 2018 99.44 99.73 98.83 99.35 1,009,445 +0.43(+0.43%)
Jan 17, 2018 97.93 99.06 97.77 98.92 1,098,274 +0.45(+0.46%)
Jan 16, 2018 99.62 99.98 98.26 98.47 1,042,234 +0.49(+0.50%)
Jan 12, 2018 97.98 97.98 97.98 0 +0.44(+0.45%)
Jan 11, 2018 98.34 98.44 97.30 97.54 2,575,371 -2.87(-2.86%)
Jan 10, 2018 100.17 100.41 793,316 -1.15(-1.13%)
Jan 09, 2018 101.74 101.83 100.93 101.56 579,842 -0.57(-0.56%)
Jan 08, 2018 102.39 102.68 102.10 102.13 579,456 -1.36(-1.32%)
Jan 05, 2018 102.71 103.64 102.63 103.49 534,292 +1.14(+1.11%)
Jan 04, 2018 102.11 102.58 102.04 102.35 606,182 +1.55(+1.54%)
Jan 03, 2018 100.20 101.14 100.13 100.81 568,936 +0.82(+0.82%)
Jan 02, 2018 98.96 100.01 98.87 99.99 607,629 +0.03(+0.03%)
Dec 29, 2017 99.96 99.96 99.96 0 -0.04(-0.04%)
Dec 28, 2017 100.33 100.55 99.67 100.00 548,458 -0.62(-0.62%)
Dec 27, 2017 100.31 100.84 100.17 100.62 356,885 +0.66(+0.66%)
Dec 26, 2017 100.02 100.08 99.58 99.96 177,560 -0.20(-0.20%)
Dec 22, 2017 99.90 100.21 99.60 100.16 295,134 -0.27(-0.27%)
Dec 21, 2017 100.41 100.95 100.29 100.42 415,718 -0.25(-0.25%)
Dec 20, 2017 101.21 101.26 100.17 100.67 529,447 -1.81(-1.77%)
Dec 19, 2017 102.84 102.91 101.91 102.49 479,949 -0.64(-0.62%)
Dec 18, 2017 103.47 103.56 103.03 103.13 530,910 +1.46(+1.44%)
Dec 15, 2017 101.02 102.04 100.88 101.67 960,218 +0.43(+0.42%)
Dec 14, 2017 101.72 102.24 101.24 101.24 690,753 +0.80(+0.80%)
Dec 13, 2017 100.69 100.97 100.16 100.44 365,219 +0.20(+0.20%)
Dec 12, 2017 100.07 100.50 99.82 100.24 525,552 +0.57(+0.57%)
Dec 11, 2017 99.11 99.73 99.03 99.67 615,537 -0.46(-0.46%)
Dec 08, 2017 100.60 100.79 100.01 100.13 288,812 +0.12(+0.11%)
Dec 07, 2017 99.52 100.20 99.42 100.01 394,266 +0.20(+0.20%)
Dec 06, 2017 98.50 100.14 98.30 99.82 541,875 +0.80(+0.81%)
Dec 05, 2017 98.57 99.73 98.40 99.02 599,911 -0.12(-0.13%)
Dec 04, 2017 100.21 100.21 99.09 99.14 639,775 -0.30(-0.30%)
Dec 01, 2017 99.25 99.79 98.86 99.44 742,735 -1.40(-1.38%)
Nov 30, 2017 100.94 101.13 100.32 100.84 894,870 +0.34(+0.34%)
Nov 29, 2017 102.58 102.58 100.12 100.50 690,776 -2.27(-2.21%)
Nov 28, 2017 103.28 103.32 102.51 102.77 317,764 -0.19(-0.19%)
Nov 27, 2017 103.20 103.42 102.81 102.97 442,898 -0.60(-0.58%)
Nov 24, 2017 103.03 103.62 102.89 103.56 330,603 +2.28(+2.25%)
Nov 22, 2017 102.06 102.88 101.01 101.29 432,816 -1.28(-1.25%)
Nov 21, 2017 102.23 102.82 102.19 102.57 322,580 +1.12(+1.11%)
Nov 20, 2017 101.11 101.65 101.00 101.45 336,813 +0.25(+0.25%)
Nov 17, 2017 101.50 101.67 101.06 101.20 442,544 -0.17(-0.17%)
Nov 16, 2017 100.92 101.43 100.81 101.37 548,191 +0.94(+0.94%)
Nov 15, 2017 100.15 100.91 100.01 100.42 746,178 -0.18(-0.18%)
Nov 14, 2017 100.64 100.74 100.08 100.60 489,503 +0.63(+0.63%)
Nov 13, 2017 98.76 99.99 98.70 99.97 582,401 -0.20(-0.20%)
Nov 10, 2017 100.63 100.64 99.72 100.17 547,369 -0.04(-0.04%)
Nov 09, 2017 100.13 100.40 99.41 100.21 714,150 -1.74(-1.71%)
Nov 08, 2017 101.42 102.12 101.23 101.95 546,179 +0.34(+0.33%)
Nov 07, 2017 101.87 102.04 101.28 101.61 1,281,965 -0.69(-0.67%)
Nov 06, 2017 102.74 102.79 102.02 102.30 774,188 +0.07(+0.07%)
Nov 03, 2017 102.46 102.50 101.97 102.23 1,031,828 -0.54(-0.53%)
Nov 02, 2017 103.20 103.31 102.23 102.77 660,225 -0.67(-0.64%)
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.