Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 105.93 106.29 103.67 104.47 3,548,895 -1.43(-1.35%)
Nov 29, 2018 106.34 107.63 105.86 105.90 1,785,428 -0.92(-0.86%)
Nov 28, 2018 104.80 107.22 104.05 106.82 2,677,680 +2.78(+2.67%)
Nov 27, 2018 102.97 104.37 102.82 104.04 1,372,104 +0.69(+0.67%)
Nov 26, 2018 103.59 103.89 102.73 103.35 1,180,701 +1.07(+1.05%)
Nov 23, 2018 101.77 103.06 101.77 102.27 619,176 -0.20(-0.20%)
Nov 21, 2018 102.47 102.47 102.47 0 +0.74(+0.73%)
Nov 20, 2018 101.62 102.43 100.40 101.74 1,521,560 -0.93(-0.91%)
Nov 19, 2018 104.08 104.72 102.18 102.67 1,971,354 -1.59(-1.53%)
Nov 16, 2018 102.66 104.69 102.63 104.26 1,521,864 +1.05(+1.02%)
Nov 15, 2018 101.28 103.64 99.83 103.20 1,559,487 +1.80(+1.78%)
Nov 14, 2018 102.48 102.82 101.21 101.40 1,467,091 -0.24(-0.24%)
Nov 13, 2018 101.77 102.82 101.12 101.64 1,523,002 +0.45(+0.45%)
Nov 12, 2018 102.58 102.58 100.90 101.19 1,775,763 -1.40(-1.36%)
Nov 09, 2018 102.39 102.76 101.41 102.59 1,052,579 -0.05(-0.05%)
Nov 08, 2018 101.53 102.73 101.26 102.64 1,114,230 +0.99(+0.97%)
Nov 07, 2018 101.13 102.41 101.02 101.65 1,787,276 +1.58(+1.58%)
Nov 06, 2018 98.80 100.65 98.69 100.07 1,633,641 +0.92(+0.93%)
Nov 05, 2018 98.73 99.39 98.32 99.15 1,283,684 +0.63(+0.64%)
Nov 02, 2018 98.90 99.80 97.81 98.52 1,746,753 -0.38(-0.39%)
Nov 01, 2018 98.45 99.28 97.58 98.90 1,998,493 +0.66(+0.67%)
Oct 31, 2018 98.29 99.11 97.91 98.24 2,053,308 +0.88(+0.91%)
Oct 30, 2018 97.34 98.90 96.12 97.36 1,354,171 +0.23(+0.24%)
Oct 29, 2018 99.77 100.66 95.49 97.13 2,904,062 +0.67(+0.70%)
Oct 26, 2018 95.50 96.96 93.84 96.45 2,344,755 -1.38(-1.41%)
Oct 25, 2018 97.67 99.66 94.97 97.83 3,037,792 +2.03(+2.12%)
Oct 24, 2018 98.13 98.74 95.72 95.80 2,984,269 -2.18(-2.22%)
Oct 23, 2018 97.11 99.17 96.43 97.98 2,099,215 -0.20(-0.21%)
Oct 22, 2018 97.14 98.50 96.56 98.18 2,531,473 +1.64(+1.70%)
Oct 19, 2018 99.42 100.78 96.38 96.54 2,847,627 -2.61(-2.63%)
Oct 18, 2018 100.27 100.84 99.02 99.15 2,661,354 -1.63(-1.62%)
Oct 17, 2018 99.81 100.93 99.40 100.78 2,704,251 +0.94(+0.94%)
Oct 16, 2018 98.30 100.04 98.27 99.84 1,845,595 +2.14(+2.19%)
Oct 15, 2018 98.58 98.81 96.92 97.70 2,062,852 -0.59(-0.60%)
Oct 12, 2018 99.80 100.43 96.88 98.29 2,200,705 +0.40(+0.41%)
Oct 11, 2018 99.95 100.65 97.72 97.89 2,847,969 -2.10(-2.10%)
Oct 10, 2018 101.60 101.62 99.81 99.99 3,244,502 -2.07(-2.03%)
Oct 09, 2018 102.50 103.37 101.61 102.06 1,243,509 -0.35(-0.34%)
Oct 08, 2018 102.97 103.52 101.09 102.41 1,284,256 -1.03(-0.99%)
Oct 05, 2018 104.07 105.02 102.47 103.43 1,491,405 -0.57(-0.54%)
Oct 04, 2018 105.25 105.50 103.49 104.00 1,455,565 -1.87(-1.77%)
Oct 03, 2018 106.54 106.54 105.60 105.87 935,023 -0.14(-0.14%)
Oct 02, 2018 106.54 106.83 105.70 106.01 1,214,780 -0.52(-0.49%)
Oct 01, 2018 107.01 107.58 106.25 106.53 1,151,484 -0.04(-0.04%)
Sep 28, 2018 106.31 106.88 106.31 106.57 1,230,738 +0.26(+0.24%)
Sep 27, 2018 106.64 107.03 106.23 106.31 818,864 -0.11(-0.10%)
Sep 26, 2018 106.82 107.68 106.01 106.42 1,640,660 -0.27(-0.25%)
Sep 25, 2018 105.31 106.90 105.26 106.68 1,976,285 +1.52(+1.45%)
Sep 24, 2018 105.32 105.76 104.74 105.16 2,250,855 -0.64(-0.61%)
Sep 21, 2018 106.42 106.73 105.35 105.80 2,959,863 -0.08(-0.07%)
Sep 20, 2018 106.59 107.03 105.69 105.88 1,586,695 -0.45(-0.42%)
Sep 19, 2018 106.13 106.36 104.95 106.33 2,037,110 +0.06(+0.05%)
Sep 18, 2018 105.87 107.01 105.74 106.27 1,077,600 +0.11(+0.10%)
Sep 17, 2018 107.58 107.86 105.67 106.17 1,595,210 -1.51(-1.41%)
Sep 14, 2018 107.43 108.13 107.14 107.68 1,233,763 +0.22(+0.20%)
Sep 13, 2018 107.63 108.21 107.13 107.46 1,048,740 -0.04(-0.04%)
Sep 12, 2018 106.62 107.71 105.94 107.50 1,181,181 +0.84(+0.79%)
Sep 11, 2018 106.20 106.99 105.97 106.66 1,147,755 +0.44(+0.42%)
Sep 10, 2018 106.95 107.06 105.72 106.21 1,656,385 -0.16(-0.15%)
Sep 07, 2018 107.27 107.36 105.97 106.38 937,005 -1.28(-1.18%)
Sep 06, 2018 107.92 108.56 107.18 107.65 1,146,782 -0.09(-0.08%)
Sep 05, 2018 108.22 108.54 106.64 107.74 1,981,604 -1.00(-0.92%)
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.