Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 88.98 89.64 88.77 88.93 2,328,386 +0.07(+0.08%)
Jan 30, 2018 89.48 90.04 88.77 88.86 1,188,563 -0.95(-1.06%)
Jan 29, 2018 90.57 91.08 89.66 89.81 1,292,921 -0.98(-1.08%)
Jan 26, 2018 90.74 91.02 89.88 90.79 1,743,967 +0.67(+0.74%)
Jan 25, 2018 90.42 90.53 89.94 90.12 969,834 +0.21(+0.23%)
Jan 24, 2018 90.60 90.79 89.47 89.91 1,082,660 -0.22(-0.24%)
Jan 23, 2018 89.72 90.54 89.41 90.13 1,196,394 +0.16(+0.18%)
Jan 22, 2018 88.90 90.15 88.39 89.96 1,286,937 +1.07(+1.21%)
Jan 19, 2018 87.90 89.03 87.63 88.89 1,259,717 +1.28(+1.47%)
Jan 18, 2018 87.47 88.79 87.34 87.61 1,641,293 +0.18(+0.21%)
Jan 17, 2018 87.03 87.59 86.32 87.42 1,115,613 +1.18(+1.37%)
Jan 16, 2018 86.58 87.28 86.11 86.24 2,023,298 -0.08(-0.09%)
Jan 12, 2018 86.32 86.32 86.32 0 +0.22(+0.26%)
Jan 11, 2018 86.14 86.64 85.19 86.10 2,632,343 -0.97(-1.11%)
Jan 10, 2018 86.92 87.07 1,046,528 -0.35(-0.41%)
Jan 09, 2018 87.44 88.04 87.09 87.42 857,285 +0.21(+0.24%)
Jan 08, 2018 86.04 87.29 85.75 87.21 1,526,849 -0.49(-0.56%)
Jan 05, 2018 87.43 87.84 87.21 87.70 938,243 +0.75(+0.86%)
Jan 04, 2018 86.28 87.23 85.99 86.95 1,030,022 +1.01(+1.17%)
Jan 03, 2018 85.23 86.14 84.93 85.95 1,150,339 +0.92(+1.08%)
Jan 02, 2018 84.92 85.32 84.52 85.03 1,388,011 +0.66(+0.78%)
Dec 29, 2017 84.36 84.36 84.36 0 -0.60(-0.71%)
Dec 28, 2017 85.10 85.30 84.30 84.97 712,713 +0.18(+0.21%)
Dec 27, 2017 84.47 85.04 84.17 84.79 1,006,867 +0.49(+0.58%)
Dec 26, 2017 84.14 84.81 84.05 84.30 1,789,969 +0.05(+0.06%)
Dec 22, 2017 84.43 84.70 84.01 84.25 787,180 -0.25(-0.30%)
Dec 21, 2017 84.73 85.22 83.91 84.50 1,264,417 +0.00(+0.00%)
Dec 20, 2017 84.35 84.68 83.35 84.50 1,202,779 +0.27(+0.32%)
Dec 19, 2017 84.22 84.48 83.72 84.23 1,080,879 +0.09(+0.10%)
Dec 18, 2017 84.54 85.08 83.90 84.14 1,837,378 +0.23(+0.27%)
Dec 15, 2017 83.60 84.57 82.93 83.91 2,475,293 +0.46(+0.55%)
Dec 14, 2017 83.99 84.29 83.39 83.45 2,270,868 -0.10(-0.11%)
Dec 13, 2017 84.09 84.36 83.20 83.55 1,145,945 -0.07(-0.08%)
Dec 12, 2017 83.41 84.09 82.79 83.62 1,195,073 +0.19(+0.23%)
Dec 11, 2017 83.97 84.16 83.16 83.43 2,089,131 -0.55(-0.65%)
Dec 08, 2017 84.17 84.30 83.47 83.97 1,207,355 +0.40(+0.48%)
Dec 07, 2017 83.66 84.13 83.34 83.57 1,596,317 -0.21(-0.25%)
Dec 06, 2017 83.61 84.33 82.74 83.78 2,356,865 +0.18(+0.22%)
Dec 05, 2017 83.00 84.33 82.49 83.60 2,314,205 +0.41(+0.50%)
Dec 04, 2017 84.84 85.25 83.07 83.19 1,810,317 -1.51(-1.79%)
Dec 01, 2017 85.29 83.83 84.70 2,986,991 +0.69(+0.82%)
Nov 30, 2017 83.59 84.42 83.38 84.01 2,258,598 +0.60(+0.72%)
Nov 29, 2017 84.01 84.05 82.95 83.41 1,742,594 -0.66(-0.79%)
Nov 28, 2017 82.76 84.44 82.47 84.07 1,866,557 +1.48(+1.79%)
Nov 27, 2017 83.02 82.40 82.59 1,031,072 -0.10(-0.12%)
Nov 24, 2017 83.12 83.20 82.12 82.69 585,617 -0.41(-0.50%)
Nov 22, 2017 83.18 83.56 82.84 83.10 1,482,593 +0.12(+0.14%)
Nov 21, 2017 82.98 83.44 82.46 82.98 1,465,897 +0.41(+0.50%)
Nov 20, 2017 82.87 83.57 82.51 82.57 1,472,807 -0.36(-0.44%)
Nov 17, 2017 82.28 83.88 81.91 82.94 2,210,548 +0.83(+1.02%)
Nov 16, 2017 81.20 82.45 80.87 82.10 1,844,265 +1.46(+1.81%)
Nov 15, 2017 81.51 81.91 80.30 80.65 2,302,304 -1.05(-1.29%)
Nov 14, 2017 80.71 82.82 80.44 81.70 2,601,911 +0.92(+1.14%)
Nov 13, 2017 80.42 81.17 79.88 80.78 795,711 +0.04(+0.05%)
Nov 10, 2017 80.06 81.01 79.68 80.74 1,304,075 +0.18(+0.23%)
Nov 09, 2017 81.76 81.92 79.82 80.56 2,214,455 -1.80(-2.19%)
Nov 08, 2017 80.84 82.50 79.05 82.36 3,103,940 +1.37(+1.69%)
Nov 07, 2017 81.05 81.44 80.33 80.99 1,392,743 +0.13(+0.17%)
Nov 06, 2017 81.35 82.26 80.71 80.86 1,880,933 -0.54(-0.66%)
Nov 03, 2017 80.61 82.55 80.58 81.39 2,998,651 +2.44(+3.08%)
Nov 02, 2017 78.54 79.15 77.76 78.96 1,453,701 +0.12(+0.16%)
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.