Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 898.20 905.40 856.80 858.60 14,341 -43.20(-4.79%)
Oct 30, 2017 912.60 930.60 898.20 901.80 7,962 -21.60(-2.34%)
Oct 27, 2017 905.40 925.20 894.60 923.40 5,856 +18.00(+1.99%)
Oct 26, 2017 896.40 925.20 885.60 905.40 6,023 +3.60(+0.40%)
Oct 25, 2017 909.00 916.25 869.40 901.80 15,377 -12.60(-1.38%)
Oct 24, 2017 916.20 932.40 909.00 914.40 5,431 -12.60(-1.36%)
Oct 23, 2017 912.60 928.80 901.80 927.00 8,762 +12.60(+1.38%)
Oct 20, 2017 937.80 937.80 912.60 914.40 10,322 -16.20(-1.74%)
Oct 19, 2017 939.60 954.00 918.00 930.60 10,743 -23.40(-2.45%)
Oct 18, 2017 966.60 998.14 952.20 954.00 11,951 -14.40(-1.49%)
Oct 17, 2017 948.60 968.40 936.00 968.40 13,230 +23.40(+2.48%)
Oct 16, 2017 945.00 958.50 927.00 945.00 9,421 +16.20(+1.74%)
Oct 13, 2017 918.00 950.40 910.80 928.80 12,364 +14.40(+1.57%)
Oct 12, 2017 916.20 921.60 905.40 914.40 5,801 -1.80(-0.20%)
Oct 11, 2017 918.00 925.20 909.00 916.20 5,200 +0.00(+0.00%)
Oct 10, 2017 927.00 941.40 910.80 916.20 9,486 -10.80(-1.17%)
Oct 09, 2017 945.00 952.72 927.00 927.00 13,235 -18.00(-1.90%)
Oct 06, 2017 954.00 961.20 945.00 945.00 4,696 -12.60(-1.32%)
Oct 05, 2017 961.20 970.20 945.00 957.60 7,630 -3.60(-0.37%)
Oct 04, 2017 966.60 970.20 950.40 961.20 6,106 +0.00(+0.00%)
Oct 03, 2017 973.80 988.20 954.90 961.20 13,531 -18.00(-1.84%)
Oct 02, 2017 975.60 997.20 972.00 979.20 6,386 -1.80(-0.18%)
Sep 29, 2017 1001 1006 979.20 981.00 7,454 -25.20(-2.50%)
Sep 28, 2017 1044 1051 982.80 1006 11,812 -37.80(-3.62%)
Sep 27, 2017 1060 1067 993.60 1044 13,883 +0.00(+0.00%)
Sep 26, 2017 1008 1063 992.70 1044 19,671 +46.80(+4.69%)
Sep 25, 2017 957.60 1003 941.40 997.20 31,871 +63.00(+6.74%)
Sep 22, 2017 943.20 954.00 921.60 934.20 15,208 -7.20(-0.76%)
Sep 21, 2017 999.00 1022 936.00 941.40 19,472 +1.80(+0.19%)
Sep 20, 2017 990.00 995.40 936.00 939.60 18,642 -52.20(-5.26%)
Sep 19, 2017 1019 1042 964.80 991.80 20,100 -28.80(-2.82%)
Sep 18, 2017 1123 1125 1017 1021 17,985 -70.20(-6.44%)
Sep 15, 2017 1042 1109 1028 1091 23,569 +73.80(+7.26%)
Sep 14, 2017 970.20 1067 970.20 1017 25,873 +46.80(+4.82%)
Sep 13, 2017 957.60 981.00 954.00 970.20 5,864 +3.60(+0.37%)
Sep 12, 2017 981.00 981.00 950.40 966.60 9,670 -7.20(-0.74%)
Sep 11, 2017 979.20 983.75 955.80 973.80 6,552 +5.40(+0.56%)
Sep 08, 2017 968.40 988.20 955.80 968.40 8,381 +7.20(+0.75%)
Sep 07, 2017 988.20 999.00 948.96 961.20 9,887 -23.40(-2.38%)
Sep 06, 2017 936.00 1012 932.40 984.60 17,953 +45.00(+4.79%)
Sep 05, 2017 937.80 963.00 934.20 939.60 5,551 +0.00(+0.00%)
Sep 01, 2017 939.60 946.44 929.70 939.60 5,561 -3.60(-0.38%)
Aug 31, 2017 977.40 984.60 939.60 943.20 6,063 -16.20(-1.69%)
Aug 30, 2017 936.00 963.00 932.40 959.40 5,038 +28.80(+3.09%)
Aug 29, 2017 954.00 968.40 928.80 930.60 8,857 -37.80(-3.90%)
Aug 28, 2017 963.00 981.81 933.07 968.40 6,110 -1.80(-0.19%)
Aug 25, 2017 981.00 995.40 959.40 970.20 6,556 -16.20(-1.64%)
Aug 24, 2017 979.20 1017 975.60 986.40 9,348 +1.80(+0.18%)
Aug 23, 2017 936.00 999.00 928.80 984.60 9,784 +39.60(+4.19%)
Aug 22, 2017 925.20 955.80 919.80 945.00 17,591 +1.80(+0.19%)
Aug 21, 2017 952.20 952.87 914.40 943.20 9,445 -12.60(-1.32%)
Aug 18, 2017 954.00 964.80 921.60 955.80 8,447 -14.40(-1.48%)
Aug 17, 2017 982.80 1024 959.40 970.20 14,244 -19.80(-2.00%)
Aug 16, 2017 1022 1030 984.60 990.00 8,568 -27.00(-2.65%)
Aug 15, 2017 981.00 1048 955.80 1017 17,775 +52.20(+5.41%)
Aug 14, 2017 914.40 981.00 905.40 964.80 17,900 +43.20(+4.69%)
Aug 11, 2017 914.40 936.00 899.98 921.60 18,322 -3.60(-0.39%)
Aug 10, 2017 968.40 1026 905.40 925.20 92,289 -198.00(-17.63%)
Aug 09, 2017 1030 1179 993.60 1123 27,156 +77.40(+7.40%)
Aug 08, 2017 1044 1071 1031 1046 12,937 -7.20(-0.68%)
Aug 07, 2017 1062 1069 1045 1053 20,242 +3.60(+0.34%)
Aug 04, 2017 1129 1143 1026 1049 42,181 -70.20(-6.27%)
Aug 03, 2017 1125 1156 1090 1120 15,452 +3.60(+0.32%)
Aug 02, 2017 1147 1147 1089 1116 21,290 -30.60(-2.67%)
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.