Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 108.84 109.17 106.86 107.83 50,073 -0.65(-0.60%)
Apr 27, 2018 108.50 109.02 107.55 108.49 74,130 +0.22(+0.21%)
Apr 26, 2018 108.31 108.86 105.93 108.26 71,387 -0.56(-0.52%)
Apr 25, 2018 108.55 109.25 108.02 108.83 71,689 -0.25(-0.23%)
Apr 24, 2018 109.73 110.00 107.55 109.08 54,593 -0.26(-0.24%)
Apr 23, 2018 109.35 109.47 108.50 109.34 88,159 +0.04(+0.04%)
Apr 20, 2018 109.69 109.69 108.49 109.29 103,036 -0.15(-0.14%)
Apr 19, 2018 109.22 109.92 108.89 109.44 64,354 +0.29(+0.27%)
Apr 18, 2018 109.30 109.92 108.43 109.15 58,927 -0.14(-0.13%)
Apr 17, 2018 109.64 109.69 107.84 109.29 53,915 +0.18(+0.16%)
Apr 16, 2018 109.04 109.65 108.38 109.11 72,611 +0.43(+0.39%)
Apr 13, 2018 108.91 108.91 106.09 108.68 68,906 +0.51(+0.47%)
Apr 12, 2018 107.83 108.58 106.89 108.17 80,640 +1.13(+1.05%)
Apr 11, 2018 106.47 107.57 103.84 107.05 78,997 +0.01(+0.01%)
Apr 10, 2018 105.83 107.54 105.18 107.04 86,890 +1.68(+1.59%)
Apr 09, 2018 104.78 106.42 103.80 105.36 75,912 +1.43(+1.38%)
Apr 06, 2018 104.66 105.63 102.98 103.93 64,951 -1.29(-1.23%)
Apr 05, 2018 105.17 106.24 103.46 105.22 52,947 +0.73(+0.70%)
Apr 04, 2018 103.06 105.49 102.65 104.49 74,207 -0.06(-0.06%)
Apr 03, 2018 103.18 104.77 102.38 104.56 125,333 +2.41(+2.36%)
Apr 02, 2018 104.38 104.46 101.43 102.14 67,107 -2.38(-2.28%)
Mar 29, 2018 104.52 104.52 104.52 0 +0.84(+0.81%)
Mar 28, 2018 102.14 104.17 102.05 103.68 60,371 +1.56(+1.53%)
Mar 27, 2018 103.28 103.39 101.44 102.12 84,618 -1.55(-1.49%)
Mar 26, 2018 102.48 104.74 101.90 103.66 51,073 +2.15(+2.12%)
Mar 23, 2018 103.49 103.94 101.39 101.51 52,259 -1.73(-1.67%)
Mar 22, 2018 103.45 105.40 102.88 103.23 84,338 -1.21(-1.15%)
Mar 21, 2018 102.98 105.89 102.41 104.44 90,986 +1.75(+1.71%)
Mar 20, 2018 102.38 104.12 102.13 102.69 312,876 +0.89(+0.88%)
Mar 19, 2018 104.14 105.58 101.21 101.79 199,144 -2.45(-2.35%)
Mar 16, 2018 101.18 104.95 101.18 104.24 251,672 +2.85(+2.81%)
Mar 15, 2018 101.70 103.45 100.91 101.39 288,196 -0.31(-0.31%)
Mar 14, 2018 103.04 104.11 101.02 101.70 265,966 -1.06(-1.03%)
Mar 13, 2018 104.05 104.73 101.98 102.77 149,623 -0.83(-0.80%)
Mar 12, 2018 104.06 104.88 100.88 103.60 115,609 -0.45(-0.43%)
Mar 09, 2018 104.23 104.95 103.04 104.05 85,056 +0.26(+0.25%)
Mar 08, 2018 104.27 104.50 102.91 103.79 83,530 -0.30(-0.29%)
Mar 07, 2018 102.05 104.53 101.52 104.09 75,483 +1.08(+1.05%)
Mar 06, 2018 101.36 104.50 101.04 103.01 96,191 +0.82(+0.80%)
Mar 05, 2018 102.94 105.45 101.02 102.19 130,075 -1.48(-1.42%)
Mar 02, 2018 102.12 104.22 101.08 103.66 65,137 +1.27(+1.24%)
Mar 01, 2018 103.75 105.04 101.65 102.39 43,606 -1.33(-1.28%)
Feb 28, 2018 105.69 106.21 103.51 103.72 53,365 -1.47(-1.40%)
Feb 27, 2018 104.27 106.25 104.27 105.20 89,626 +0.51(+0.49%)
Feb 26, 2018 107.36 107.36 103.93 104.68 22,360 +0.34(+0.32%)
Feb 23, 2018 105.43 107.69 103.81 104.34 33,877 +0.17(+0.16%)
Feb 22, 2018 105.12 107.57 104.18 104.18 26,963 -0.53(-0.51%)
Feb 21, 2018 105.14 108.66 104.70 104.71 52,916 -0.24(-0.23%)
Feb 20, 2018 106.33 106.90 103.29 104.95 31,944 -1.98(-1.85%)
Feb 16, 2018 106.93 106.93 106.93 0 +0.54(+0.51%)
Feb 15, 2018 106.54 109.71 103.67 106.39 10,396 +0.22(+0.21%)
Feb 14, 2018 103.83 107.36 103.21 106.16 8,803 +1.55(+1.48%)
Feb 13, 2018 104.81 105.28 103.21 104.61 10,363 -1.17(-1.11%)
Feb 12, 2018 104.50 107.62 103.86 105.78 10,026 +1.86(+1.79%)
Feb 09, 2018 104.64 104.70 103.45 103.92 13,106 +0.36(+0.35%)
Feb 08, 2018 106.47 103.54 103.56 11,353 -2.92(-2.74%)
Feb 07, 2018 107.36 109.83 106.47 106.47 13,749 -0.96(-0.89%)
Feb 06, 2018 104.15 109.37 102.52 107.43 13,267 -1.39(-1.28%)
Feb 05, 2018 112.69 112.69 107.81 108.83 13,705 -4.74(-4.17%)
Feb 02, 2018 112.19 113.85 111.84 113.56 7,586 +0.99(+0.88%)
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.