Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 103.53 103.67 102.09 102.49 245,807 -1.09(-1.05%)
Apr 27, 2017 104.57 105.18 103.25 103.57 142,613 -0.82(-0.79%)
Apr 26, 2017 104.02 105.49 103.75 104.39 211,660 +0.38(+0.36%)
Apr 25, 2017 104.30 104.91 103.90 104.02 178,489 +0.68(+0.66%)
Apr 24, 2017 102.40 103.55 102.02 103.34 182,772 +2.48(+2.46%)
Apr 21, 2017 101.70 101.73 100.69 100.86 200,668 -0.86(-0.85%)
Apr 20, 2017 100.75 101.92 100.07 101.72 218,004 +1.34(+1.34%)
Apr 19, 2017 101.03 101.55 100.05 100.38 337,854 -0.38(-0.38%)
Apr 18, 2017 100.66 101.26 99.83 100.76 235,717 -0.10(-0.10%)
Apr 17, 2017 100.57 101.26 99.58 100.86 246,460 +0.99(+0.99%)
Apr 13, 2017 98.41 100.52 98.30 99.87 451,791 +1.57(+1.60%)
Apr 12, 2017 100.96 103.19 97.58 98.30 554,198 +0.47(+0.48%)
Apr 11, 2017 97.26 98.18 95.92 97.83 432,585 +0.36(+0.37%)
Apr 10, 2017 98.37 99.61 97.46 97.47 229,329 -1.05(-1.06%)
Apr 07, 2017 97.17 98.81 97.11 98.51 309,929 +0.96(+0.99%)
Apr 06, 2017 99.49 99.49 96.86 97.55 323,830 -2.15(-2.16%)
Apr 05, 2017 104.26 104.97 99.55 99.70 357,139 -3.90(-3.77%)
Apr 04, 2017 104.07 105.44 102.66 103.61 184,745 -0.60(-0.58%)
Apr 03, 2017 105.65 105.95 103.43 104.21 181,976 -1.34(-1.27%)
Mar 31, 2017 104.91 106.06 104.53 105.55 253,280 +0.74(+0.70%)
Mar 30, 2017 104.98 106.32 104.51 104.81 206,482 -0.31(-0.30%)
Mar 29, 2017 106.00 106.00 104.32 105.12 230,554 -0.85(-0.80%)
Mar 28, 2017 111.26 111.26 102.78 105.97 609,024 -5.59(-5.01%)
Mar 27, 2017 109.38 111.89 109.09 111.56 217,308 +1.30(+1.18%)
Mar 24, 2017 110.89 111.46 109.72 110.26 142,143 -0.04(-0.03%)
Mar 23, 2017 108.63 110.85 107.75 110.30 152,526 +1.49(+1.37%)
Mar 22, 2017 108.56 109.64 107.75 108.81 165,495 -0.10(-0.10%)
Mar 21, 2017 112.79 112.97 108.49 108.91 171,044 -3.09(-2.76%)
Mar 20, 2017 113.14 113.34 111.76 112.01 110,956 -1.05(-0.93%)
Mar 17, 2017 113.05 113.35 111.01 113.05 284,771 +0.33(+0.29%)
Mar 16, 2017 113.61 114.81 112.36 112.72 164,714 -0.20(-0.18%)
Mar 15, 2017 111.01 113.27 110.89 112.92 168,699 +2.39(+2.16%)
Mar 14, 2017 110.02 110.91 109.21 110.54 127,607 -0.18(-0.16%)
Mar 13, 2017 110.07 110.84 109.76 110.72 84,728 +0.44(+0.40%)
Mar 10, 2017 110.17 111.31 109.33 110.27 107,880 +0.71(+0.65%)
Mar 09, 2017 109.55 111.16 109.28 109.56 116,540 -0.22(-0.20%)
Mar 08, 2017 111.27 111.27 109.56 109.78 99,362 -0.91(-0.82%)
Mar 07, 2017 111.29 111.32 110.06 110.69 87,236 -0.60(-0.54%)
Mar 06, 2017 111.06 111.68 110.08 111.29 101,804 -0.40(-0.35%)
Mar 03, 2017 111.98 112.52 110.60 111.69 144,322 -0.26(-0.24%)
Mar 02, 2017 112.89 113.05 111.72 111.95 108,292 -1.45(-1.28%)
Mar 01, 2017 111.50 114.06 110.86 113.40 204,816 +3.16(+2.86%)
Feb 28, 2017 111.71 111.73 110.03 110.24 155,410 -1.84(-1.64%)
Feb 27, 2017 112.09 112.88 111.12 112.08 126,073 -0.21(-0.19%)
Feb 24, 2017 111.36 112.30 110.83 112.29 116,444 +0.25(+0.22%)
Feb 23, 2017 113.38 113.38 111.02 112.04 135,283 -0.93(-0.83%)
Feb 22, 2017 112.49 113.19 112.25 112.98 113,520 +0.33(+0.29%)
Feb 21, 2017 111.93 113.03 111.68 112.65 237,996 +1.04(+0.93%)
Feb 17, 2017 111.61 111.61 111.61 0 -0.22(-0.19%)
Feb 16, 2017 112.81 112.81 110.81 111.83 136,060 -0.70(-0.62%)
Feb 15, 2017 111.99 112.80 111.46 112.53 72,660 -0.14(-0.13%)
Feb 14, 2017 112.19 112.94 110.99 112.67 133,311 +0.13(+0.12%)
Feb 13, 2017 112.35 112.93 111.58 112.53 133,391 +1.04(+0.93%)
Feb 10, 2017 113.15 113.24 111.46 111.50 414,910 -0.94(-0.84%)
Feb 09, 2017 111.05 112.96 111.05 112.44 188,043 +1.84(+1.66%)
Feb 08, 2017 110.48 112.36 110.34 110.60 217,164 -0.43(-0.39%)
Feb 07, 2017 111.71 112.11 110.29 111.04 154,927 -0.80(-0.72%)
Feb 06, 2017 113.04 113.07 111.36 111.84 112,907 -1.67(-1.47%)
Feb 03, 2017 112.80 114.30 112.58 113.51 113,121 +1.49(+1.33%)
Feb 02, 2017 111.40 112.83 110.93 112.02 266,397 +0.47(+0.42%)
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.