Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 97.30 98.35 95.67 95.67 456,341 +0.38(+0.40%)
Apr 27, 2018 95.86 96.77 94.91 95.28 337,468 -1.17(-1.22%)
Apr 26, 2018 98.24 98.32 96.17 96.46 291,177 -1.59(-1.63%)
Apr 25, 2018 98.11 99.42 97.42 98.05 216,882 +0.01(+0.01%)
Apr 24, 2018 99.76 100.73 97.00 98.04 157,820 -0.98(-0.99%)
Apr 23, 2018 99.49 100.66 98.36 99.03 149,798 +0.18(+0.18%)
Apr 20, 2018 98.83 99.71 98.01 98.85 146,449 -0.32(-0.32%)
Apr 19, 2018 98.85 99.70 98.30 99.16 253,266 -0.34(-0.35%)
Apr 18, 2018 99.55 100.52 98.24 99.50 534,537 +0.32(+0.32%)
Apr 17, 2018 99.12 99.92 98.09 99.19 287,487 +0.37(+0.38%)
Apr 16, 2018 99.27 100.03 97.94 98.82 218,019 +0.29(+0.29%)
Apr 13, 2018 100.28 100.49 97.96 98.53 439,378 -0.85(-0.86%)
Apr 12, 2018 98.81 100.22 97.21 99.38 235,223 +1.19(+1.22%)
Apr 11, 2018 96.13 98.59 95.96 98.19 279,913 +1.63(+1.69%)
Apr 10, 2018 94.00 97.43 93.46 96.56 384,160 +4.75(+5.17%)
Apr 09, 2018 91.56 93.95 89.34 91.81 393,163 +1.09(+1.21%)
Apr 06, 2018 92.00 93.53 89.78 90.71 431,078 -2.44(-2.62%)
Apr 05, 2018 95.31 95.32 92.61 93.15 461,636 -1.69(-1.79%)
Apr 04, 2018 91.92 95.13 91.38 94.85 511,816 +1.61(+1.73%)
Apr 03, 2018 92.49 94.41 91.91 93.24 537,057 +1.10(+1.20%)
Apr 02, 2018 98.04 98.63 91.43 92.13 1,230,806 -20.56(-18.24%)
Mar 29, 2018 112.69 112.69 112.69 0 +3.77(+3.46%)
Mar 28, 2018 109.83 110.34 107.93 108.92 167,192 -0.45(-0.41%)
Mar 27, 2018 111.05 112.33 108.63 109.37 252,887 -1.29(-1.17%)
Mar 26, 2018 110.27 110.98 107.25 110.66 235,977 +2.37(+2.19%)
Mar 23, 2018 112.76 113.10 108.24 108.29 200,785 -4.14(-3.68%)
Mar 22, 2018 115.34 116.01 112.36 112.44 153,998 -4.21(-3.61%)
Mar 21, 2018 115.49 117.99 114.95 116.64 131,991 +0.85(+0.73%)
Mar 20, 2018 115.72 116.79 115.11 115.79 140,236 +0.47(+0.40%)
Mar 19, 2018 119.34 119.35 114.14 115.33 227,860 -4.78(-3.98%)
Mar 16, 2018 117.85 120.87 117.85 120.11 363,689 +2.43(+2.06%)
Mar 15, 2018 117.46 118.98 116.92 117.68 116,165 +0.48(+0.41%)
Mar 14, 2018 118.14 118.14 116.20 117.20 102,775 -0.19(-0.16%)
Mar 13, 2018 117.59 119.58 117.11 117.39 213,637 +0.67(+0.58%)
Mar 12, 2018 115.84 117.70 114.30 116.72 343,603 +0.67(+0.57%)
Mar 09, 2018 110.51 116.22 110.51 116.05 624,536 +6.11(+5.56%)
Mar 08, 2018 121.02 122.13 108.67 109.94 784,405 -10.97(-9.08%)
Mar 07, 2018 121.88 120.92 195,119 +1.14(+0.95%)
Mar 06, 2018 118.99 119.94 117.06 119.77 136,409 +1.58(+1.34%)
Mar 05, 2018 117.60 118.75 116.46 118.19 338,461 +0.00(+0.00%)
Mar 02, 2018 115.28 118.51 114.54 118.19 164,941 +2.05(+1.76%)
Mar 01, 2018 117.85 119.19 115.73 116.15 384,305 -1.54(-1.31%)
Feb 28, 2018 119.51 120.06 117.69 117.69 307,226 -1.58(-1.32%)
Feb 27, 2018 121.53 122.79 119.17 119.27 124,375 -2.12(-1.75%)
Feb 26, 2018 119.64 121.74 119.51 121.39 164,317 +2.13(+1.79%)
Feb 23, 2018 118.57 119.95 118.05 119.26 157,647 +1.43(+1.21%)
Feb 22, 2018 116.58 119.69 115.33 117.83 260,593 +1.81(+1.56%)
Feb 21, 2018 115.49 117.27 115.49 116.02 188,898 +0.76(+0.66%)
Feb 20, 2018 113.91 116.06 113.91 115.26 124,033 +0.45(+0.39%)
Feb 16, 2018 114.81 114.81 114.81 0 -0.48(-0.41%)
Feb 15, 2018 113.22 115.47 112.14 115.29 174,123 +2.98(+2.65%)
Feb 14, 2018 108.66 112.76 108.66 112.31 137,389 +2.56(+2.33%)
Feb 13, 2018 109.61 110.42 108.59 109.75 331,760 -0.64(-0.58%)
Feb 12, 2018 107.77 111.42 107.30 110.39 364,683 +2.90(+2.70%)
Feb 09, 2018 108.34 108.54 104.65 107.48 218,148 +0.36(+0.34%)
Feb 08, 2018 109.82 111.03 107.12 107.12 389,665 -2.82(-2.56%)
Feb 07, 2018 109.32 110.84 109.32 109.94 230,102 +0.31(+0.29%)
Feb 06, 2018 105.52 110.70 105.52 109.63 366,504 -0.36(-0.33%)
Feb 05, 2018 112.81 113.37 108.86 109.99 211,220 -3.99(-3.50%)
Feb 02, 2018 116.03 116.70 113.76 113.98 346,874 -2.96(-2.53%)
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.