Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 103.61 103.61 96.05 96.51 1,489,689 -10.23(-9.58%)
Jun 28, 2018 107.23 110.39 106.40 106.74 634,819 -0.81(-0.75%)
Jun 27, 2018 109.89 111.74 107.44 107.55 257,798 -2.11(-1.92%)
Jun 26, 2018 107.82 110.48 107.44 109.66 355,700 +2.40(+2.24%)
Jun 25, 2018 110.31 110.67 105.99 107.26 427,989 -3.17(-2.87%)
Jun 22, 2018 112.73 112.73 110.20 110.43 489,383 -1.55(-1.38%)
Jun 21, 2018 113.25 113.37 111.41 111.98 206,573 -1.11(-0.98%)
Jun 20, 2018 113.57 114.50 112.19 113.09 131,206 -0.29(-0.26%)
Jun 19, 2018 113.49 113.65 110.05 113.38 167,496 -1.30(-1.13%)
Jun 18, 2018 115.33 115.80 114.16 114.68 164,181 -1.61(-1.38%)
Jun 15, 2018 116.47 114.83 116.29 376,679 +1.46(+1.27%)
Jun 14, 2018 113.47 115.04 112.99 114.83 178,707 +1.70(+1.50%)
Jun 13, 2018 112.18 113.86 111.68 113.13 362,270 +1.10(+0.98%)
Jun 12, 2018 112.45 113.15 111.11 112.03 156,515 -0.48(-0.43%)
Jun 11, 2018 112.00 113.00 111.99 112.51 122,964 +0.24(+0.21%)
Jun 08, 2018 111.13 112.33 110.32 112.27 137,776 +0.95(+0.85%)
Jun 07, 2018 112.09 112.25 110.53 111.32 80,445 -0.48(-0.43%)
Jun 06, 2018 111.83 111.80 112,947 +0.67(+0.60%)
Jun 05, 2018 109.40 111.32 109.12 111.13 111,009 +1.67(+1.53%)
Jun 04, 2018 108.99 109.67 108.40 109.46 96,949 +1.09(+1.01%)
Jun 01, 2018 107.66 108.86 107.07 108.37 146,844 +1.55(+1.45%)
May 31, 2018 110.17 110.46 106.78 106.82 143,399 -2.47(-2.26%)
May 30, 2018 108.59 110.27 108.59 109.29 165,050 +1.51(+1.40%)
May 29, 2018 107.06 108.48 106.54 107.78 115,028 -0.32(-0.30%)
May 25, 2018 108.10 108.10 108.10 0 +0.23(+0.21%)
May 24, 2018 107.28 108.70 107.19 107.87 130,396 +0.04(+0.04%)
May 23, 2018 108.37 108.53 107.19 107.83 98,520 -1.07(-0.98%)
May 22, 2018 110.06 110.40 108.85 108.90 87,825 -1.00(-0.91%)
May 21, 2018 109.95 110.65 109.18 109.90 315,007 +0.78(+0.71%)
May 18, 2018 110.70 110.94 109.10 109.12 268,312 -1.14(-1.03%)
May 17, 2018 111.41 111.44 109.63 110.26 253,690 -1.56(-1.40%)
May 16, 2018 110.02 112.61 109.80 111.82 224,995 +2.22(+2.03%)
May 15, 2018 109.49 109.78 108.63 109.60 174,698 -0.52(-0.47%)
May 14, 2018 110.14 111.40 109.85 110.12 272,536 +0.12(+0.11%)
May 11, 2018 109.51 110.06 108.82 110.00 229,127 +0.49(+0.45%)
May 10, 2018 108.41 109.82 108.29 109.51 229,574 +1.31(+1.21%)
May 09, 2018 108.95 108.95 107.81 108.20 259,764 -0.16(-0.15%)
May 08, 2018 106.88 108.44 105.93 108.36 255,973 +2.85(+2.70%)
May 07, 2018 106.52 106.52 105.27 105.51 221,123 -0.42(-0.40%)
May 04, 2018 102.66 106.62 102.63 105.93 131,227 +2.70(+2.62%)
May 03, 2018 103.40 105.01 101.95 103.23 155,188 -0.38(-0.37%)
May 02, 2018 103.48 105.96 103.16 103.61 364,067 +0.22(+0.21%)
May 01, 2018 100.00 103.68 99.47 103.39 196,368 +3.22(+3.21%)
Apr 30, 2018 101.88 102.98 100.17 100.17 435,818 +0.40(+0.40%)
Apr 27, 2018 100.37 101.33 99.38 99.77 322,291 -1.23(-1.22%)
Apr 26, 2018 102.87 102.95 100.69 101.00 278,082 -1.67(-1.63%)
Apr 25, 2018 102.73 104.10 102.01 102.67 207,129 +0.01(+0.01%)
Apr 24, 2018 104.46 105.47 101.57 102.66 150,723 -1.03(-0.99%)
Apr 23, 2018 104.17 105.40 103.00 103.69 143,062 +0.19(+0.18%)
Apr 20, 2018 103.48 104.41 102.63 103.50 139,863 -0.33(-0.32%)
Apr 19, 2018 103.50 104.40 102.93 103.83 241,876 -0.36(-0.35%)
Apr 18, 2018 104.24 105.25 102.87 104.19 510,498 +0.33(+0.32%)
Apr 17, 2018 103.79 104.63 102.70 103.86 274,558 +0.39(+0.38%)
Apr 16, 2018 103.94 104.74 102.55 103.47 208,214 +0.30(+0.29%)
Apr 13, 2018 105.00 105.22 102.57 103.17 419,618 -0.89(-0.86%)
Apr 12, 2018 103.46 104.94 101.79 104.06 224,645 +0.90(+0.87%)
Apr 11, 2018 101.00 103.58 100.82 103.16 266,418 +1.71(+1.69%)
Apr 10, 2018 98.76 102.37 98.19 101.45 365,639 +4.99(+5.17%)
Apr 09, 2018 96.20 98.71 93.87 96.46 374,208 +1.15(+1.21%)
Apr 06, 2018 96.66 98.27 94.33 95.31 410,295 -2.56(-2.62%)
Apr 05, 2018 100.14 100.15 97.30 97.87 439,379 -1.78(-1.79%)
Apr 04, 2018 96.58 99.95 96.01 99.65 487,140 +1.69(+1.73%)
Apr 03, 2018 97.17 99.19 96.56 97.96 511,164 +1.16(+1.20%)
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.