MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.68 106.04 104.99 105.40 1,847,263 -0.25(-0.24%)
Apr 27, 2018 104.55 106.24 104.55 105.65 1,406,821 +0.82(+0.78%)
Apr 26, 2018 103.90 104.99 103.22 104.83 806,854 +0.82(+0.79%)
Apr 25, 2018 103.26 105.00 102.01 104.01 1,280,949 -0.19(-0.18%)
Apr 24, 2018 103.67 104.94 102.61 104.20 1,829,601 +0.87(+0.84%)
Apr 23, 2018 102.88 103.74 102.79 103.33 1,155,170 +0.60(+0.58%)
Apr 20, 2018 103.69 103.74 102.28 102.73 1,202,489 -1.01(-0.97%)
Apr 19, 2018 103.81 104.17 103.05 103.74 809,420 -0.27(-0.26%)
Apr 18, 2018 104.56 105.20 103.94 104.01 904,159 -0.48(-0.46%)
Apr 17, 2018 103.65 104.74 103.29 104.49 543,185 +0.88(+0.85%)
Apr 16, 2018 102.66 103.71 102.26 103.61 965,643 +1.17(+1.14%)
Apr 13, 2018 102.22 102.84 102.17 102.44 636,358 +0.34(+0.33%)
Apr 12, 2018 103.51 103.66 101.82 102.10 609,546 -1.24(-1.20%)
Apr 11, 2018 103.46 104.04 102.91 103.34 425,071 -0.22(-0.21%)
Apr 10, 2018 104.51 104.63 103.37 103.56 716,728 -0.78(-0.75%)
Apr 09, 2018 104.06 105.02 103.63 104.34 1,113,065 +0.28(+0.27%)
Apr 06, 2018 104.67 105.00 103.72 104.06 879,270 -0.57(-0.54%)
Apr 05, 2018 103.98 105.01 102.56 104.63 951,131 +0.74(+0.71%)
Apr 04, 2018 104.23 104.33 102.87 103.89 954,323 -0.53(-0.51%)
Apr 03, 2018 103.65 104.61 103.25 104.42 1,054,110 +0.75(+0.72%)
Apr 02, 2018 104.68 105.49 103.16 103.67 981,430 -0.73(-0.70%)
Mar 29, 2018 104.40 104.40 104.40 0 +0.40(+0.38%)
Mar 28, 2018 104.09 104.70 103.42 104.00 861,029 +0.19(+0.18%)
Mar 27, 2018 102.19 104.92 101.95 103.81 707,262 +1.69(+1.65%)
Mar 26, 2018 101.41 102.44 101.34 102.12 595,207 +1.03(+1.02%)
Mar 23, 2018 102.71 103.57 100.98 101.09 779,145 -1.46(-1.42%)
Mar 22, 2018 102.43 104.73 102.43 102.55 1,992,659 +0.02(+0.02%)
Mar 21, 2018 102.50 103.73 102.07 102.53 1,153,534 +0.38(+0.37%)
Mar 20, 2018 102.29 102.81 101.24 102.15 1,820,887 -0.04(-0.04%)
Mar 19, 2018 102.11 102.91 101.55 102.19 1,612,157 -0.08(-0.08%)
Mar 16, 2018 101.15 102.53 100.95 102.27 3,391,414 +0.55(+0.54%)
Mar 15, 2018 102.00 102.47 101.17 101.72 1,690,963 -0.05(-0.05%)
Mar 14, 2018 101.06 101.93 100.88 101.77 940,547 +0.84(+0.83%)
Mar 13, 2018 101.31 101.51 100.33 100.93 1,263,972 +0.02(+0.02%)
Mar 12, 2018 100.36 101.76 100.28 100.91 1,537,614 +0.38(+0.38%)
Mar 09, 2018 100.37 100.59 99.59 100.53 1,466,819 +0.13(+0.13%)
Mar 08, 2018 100.16 100.81 99.86 100.40 847,033 +0.48(+0.48%)
Mar 07, 2018 99.72 99.92 1,125,535 -1.28(-1.26%)
Mar 06, 2018 102.43 102.50 100.68 101.20 787,463 -1.37(-1.34%)
Mar 05, 2018 100.67 102.72 100.22 102.57 1,063,160 +1.78(+1.77%)
Mar 02, 2018 100.71 101.91 99.82 100.79 876,094 +0.06(+0.06%)
Mar 01, 2018 100.85 102.06 100.06 100.73 1,039,571 -0.05(-0.05%)
Feb 28, 2018 102.20 102.36 100.72 100.78 2,176,531 -1.25(-1.23%)
Feb 27, 2018 104.02 104.69 102.01 102.03 2,119,624 -1.73(-1.67%)
Feb 26, 2018 104.95 105.06 103.58 103.76 924,565 -0.94(-0.90%)
Feb 23, 2018 101.94 104.70 101.87 104.70 1,053,904 +2.84(+2.79%)
Feb 22, 2018 101.49 101.86 1,026,956 -0.04(-0.04%)
Feb 21, 2018 103.20 104.12 101.88 101.90 960,152 -1.30(-1.26%)
Feb 20, 2018 105.05 105.70 102.89 103.20 1,398,798 -2.02(-1.92%)
Feb 16, 2018 105.22 105.22 105.22 0 +2.07(+2.01%)
Feb 15, 2018 101.53 103.23 101.40 103.15 987,128 +1.92(+1.90%)
Feb 14, 2018 101.58 101.99 100.62 101.23 950,154 -0.98(-0.96%)
Feb 13, 2018 102.39 102.21 953,106 +0.96(+0.95%)
Feb 12, 2018 101.23 101.56 100.06 101.25 1,572,728 +0.19(+0.19%)
Feb 09, 2018 98.77 101.86 98.65 101.06 1,462,049 +2.57(+2.61%)
Feb 08, 2018 99.04 100.44 98.48 98.49 1,943,287 -0.78(-0.79%)
Feb 07, 2018 99.29 100.55 99.04 99.27 1,146,492 -0.09(-0.09%)
Feb 06, 2018 100.84 100.87 97.66 99.36 3,112,835 -3.05(-2.98%)
Feb 05, 2018 103.02 103.71 101.80 102.41 1,202,705 -0.87(-0.84%)
Feb 02, 2018 103.71 104.11 102.93 103.28 2,009,781 -0.94(-0.90%)
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.
TOP
Email a Story