Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 100.06 100.96 98.95 99.91 324,845 +0.03(+0.03%)
Oct 30, 2017 101.05 101.99 99.74 99.88 588,213 -1.10(-1.09%)
Oct 27, 2017 96.17 101.51 95.65 100.98 943,867 +5.49(+5.75%)
Oct 26, 2017 92.64 95.73 90.11 95.49 701,112 +5.62(+6.26%)
Oct 25, 2017 89.99 91.02 89.50 89.87 260,022 -0.39(-0.44%)
Oct 24, 2017 91.33 91.56 89.42 90.26 385,243 -0.90(-0.98%)
Oct 23, 2017 92.16 92.66 91.07 91.16 251,747 -0.56(-0.61%)
Oct 20, 2017 91.10 91.72 90.43 91.72 291,475 +1.31(+1.45%)
Oct 19, 2017 90.62 91.02 89.50 90.41 296,456 -0.28(-0.30%)
Oct 18, 2017 90.63 91.57 89.78 90.68 278,872 +0.48(+0.54%)
Oct 17, 2017 91.08 91.47 89.96 90.20 157,539 -0.86(-0.94%)
Oct 16, 2017 89.94 91.95 89.40 91.06 307,156 +1.60(+1.79%)
Oct 13, 2017 90.04 90.04 89.14 89.46 239,549 -0.39(-0.44%)
Oct 12, 2017 88.71 90.86 88.58 89.86 287,834 +1.13(+1.28%)
Oct 11, 2017 88.22 88.77 88.15 88.72 180,401 +0.42(+0.48%)
Oct 10, 2017 88.10 88.49 87.68 88.30 123,252 +0.62(+0.71%)
Oct 09, 2017 87.76 88.01 87.34 87.68 113,163 +0.13(+0.15%)
Oct 06, 2017 86.62 87.62 86.17 87.55 215,510 +0.47(+0.54%)
Oct 05, 2017 87.54 87.69 86.05 87.07 199,516 -0.45(-0.52%)
Oct 04, 2017 86.84 87.59 85.73 87.53 180,087 +0.31(+0.35%)
Oct 03, 2017 86.59 87.30 86.50 87.22 169,535 +0.92(+1.06%)
Oct 02, 2017 86.74 87.06 85.61 86.31 256,164 -0.29(-0.33%)
Sep 29, 2017 85.73 87.04 85.41 86.59 305,243 +0.64(+0.75%)
Sep 28, 2017 85.28 86.10 84.31 85.95 182,720 +0.44(+0.52%)
Sep 27, 2017 83.13 85.86 83.13 85.51 290,452 +2.94(+3.56%)
Sep 26, 2017 82.58 83.23 82.16 82.57 130,957 +0.29(+0.35%)
Sep 25, 2017 83.60 83.74 81.93 82.28 240,458 -1.52(-1.81%)
Sep 22, 2017 82.43 84.07 82.43 83.80 226,606 +1.93(+2.36%)
Sep 21, 2017 82.44 82.95 81.76 81.87 238,840 -0.56(-0.68%)
Sep 20, 2017 82.72 83.02 81.98 82.43 368,647 -0.19(-0.23%)
Sep 19, 2017 82.82 83.50 82.21 82.62 253,117 -0.02(-0.02%)
Sep 18, 2017 82.50 83.19 82.30 82.64 153,938 +0.17(+0.20%)
Sep 15, 2017 83.34 83.57 81.82 82.47 515,475 -0.96(-1.15%)
Sep 14, 2017 83.13 83.47 82.45 83.43 160,879 +0.33(+0.39%)
Sep 13, 2017 84.25 84.95 82.95 83.10 232,605 -1.09(-1.30%)
Sep 12, 2017 84.88 83.58 84.19 232,934 -0.44(-0.52%)
Sep 11, 2017 84.42 85.77 84.13 84.64 318,985 +0.87(+1.04%)
Sep 08, 2017 83.22 84.02 82.84 83.77 166,857 +0.53(+0.64%)
Sep 07, 2017 82.36 83.27 82.13 83.24 174,020 +1.05(+1.27%)
Sep 06, 2017 82.84 82.88 81.54 82.19 165,948 -0.63(-0.76%)
Sep 05, 2017 82.75 83.51 81.96 82.82 173,288 -0.01(-0.01%)
Sep 01, 2017 83.69 83.69 82.29 82.83 164,977 -0.41(-0.50%)
Aug 31, 2017 83.19 83.62 82.61 83.25 246,376 +0.27(+0.32%)
Aug 30, 2017 81.75 83.18 81.66 82.98 156,594 +1.27(+1.56%)
Aug 29, 2017 82.53 82.85 80.52 81.71 242,727 -1.25(-1.51%)
Aug 28, 2017 82.84 82.98 82.23 82.96 191,696 +0.17(+0.20%)
Aug 25, 2017 83.09 82.04 82.79 174,464 +0.67(+0.82%)
Aug 24, 2017 82.50 82.57 81.46 82.12 180,785 -0.06(-0.07%)
Aug 23, 2017 82.94 83.57 82.10 82.18 172,750 -1.36(-1.63%)
Aug 22, 2017 83.12 83.89 83.12 83.54 143,175 +0.70(+0.84%)
Aug 21, 2017 81.98 83.09 81.72 82.84 157,004 +0.67(+0.81%)
Aug 18, 2017 82.03 82.94 81.64 82.17 147,132 -0.12(-0.14%)
Aug 17, 2017 83.45 84.80 82.22 82.29 252,736 -1.69(-2.02%)
Aug 16, 2017 83.77 84.43 83.60 83.99 266,967 +0.62(+0.74%)
Aug 15, 2017 84.42 84.42 83.25 83.36 257,172 -0.86(-1.02%)
Aug 14, 2017 83.94 84.99 82.73 84.22 221,192 +0.90(+1.08%)
Aug 11, 2017 83.17 83.88 82.95 83.33 232,756 +0.24(+0.28%)
Aug 10, 2017 85.05 85.53 83.00 83.09 156,982 -2.26(-2.64%)
Aug 09, 2017 85.65 86.33 84.74 85.34 184,493 -0.90(-1.04%)
Aug 08, 2017 86.44 87.20 86.03 86.24 134,574 -0.46(-0.53%)
Aug 07, 2017 86.34 87.76 86.34 86.70 149,397 +0.37(+0.43%)
Aug 04, 2017 87.18 85.92 86.33 125,830 -0.30(-0.34%)
Aug 03, 2017 85.53 86.91 84.63 86.62 215,268 +1.64(+1.94%)
Aug 02, 2017 87.79 89.33 84.67 84.98 373,859 -2.80(-3.19%)
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.