Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.75 96.41 94.15 95.81 258,873 +0.14(+0.14%)
Dec 28, 2018 95.58 97.50 94.64 95.67 273,071 -0.86(-0.89%)
Dec 27, 2018 94.10 96.54 92.60 96.53 411,107 +1.97(+2.08%)
Dec 26, 2018 92.73 94.94 90.69 94.57 314,896 +2.10(+2.28%)
Dec 24, 2018 93.94 95.45 91.74 92.46 220,633 -0.99(-1.06%)
Dec 21, 2018 99.16 99.56 93.07 93.46 1,163,894 -5.87(-5.91%)
Dec 20, 2018 92.25 101.21 91.67 99.32 1,145,441 +6.33(+6.81%)
Dec 19, 2018 92.25 95.81 92.09 92.99 981,651 +0.34(+0.36%)
Dec 18, 2018 92.78 94.88 91.26 92.65 656,130 -0.38(-0.40%)
Dec 17, 2018 94.94 95.84 92.23 93.03 546,256 -2.00(-2.10%)
Dec 14, 2018 96.45 97.92 94.94 95.03 425,306 -1.57(-1.63%)
Dec 13, 2018 97.18 98.85 96.55 96.60 250,029 -0.82(-0.84%)
Dec 12, 2018 98.44 99.13 97.11 97.42 261,715 -0.15(-0.16%)
Dec 11, 2018 97.54 99.20 96.40 97.58 228,644 +0.83(+0.86%)
Dec 10, 2018 99.74 100.34 96.63 96.75 500,967 -2.93(-2.94%)
Dec 07, 2018 102.22 102.84 98.97 99.68 329,550 -3.17(-3.09%)
Dec 06, 2018 101.01 103.03 99.16 102.85 488,937 +1.11(+1.09%)
Dec 04, 2018 109.16 109.48 101.53 101.74 360,640 -7.24(-6.64%)
Dec 03, 2018 109.78 111.25 108.76 108.98 358,966 -0.21(-0.20%)
Nov 30, 2018 108.52 111.49 108.52 109.19 524,379 +0.44(+0.41%)
Nov 29, 2018 106.05 109.92 105.29 108.75 309,292 +2.60(+2.45%)
Nov 28, 2018 105.28 107.43 103.94 106.15 357,377 +0.60(+0.57%)
Nov 27, 2018 105.31 106.79 103.87 105.56 323,627 -0.34(-0.32%)
Nov 26, 2018 105.58 106.17 104.41 105.89 215,953 +0.78(+0.74%)
Nov 23, 2018 103.55 106.01 102.21 105.11 84,356 +1.49(+1.43%)
Nov 21, 2018 103.63 103.63 103.63 0 +0.61(+0.59%)
Nov 20, 2018 104.89 107.35 102.67 103.02 430,926 -1.90(-1.81%)
Nov 19, 2018 102.28 105.88 102.24 104.92 399,884 +2.64(+2.59%)
Nov 16, 2018 99.88 102.48 99.27 102.28 228,716 +1.76(+1.75%)
Nov 15, 2018 99.91 100.77 98.75 100.52 240,879 +0.02(+0.02%)
Nov 14, 2018 98.51 101.38 97.73 100.50 314,281 +2.37(+2.42%)
Nov 13, 2018 101.02 101.86 96.59 98.13 303,157 -3.46(-3.41%)
Nov 12, 2018 100.43 102.13 99.32 101.59 336,113 +1.15(+1.14%)
Nov 09, 2018 100.45 101.69 98.60 100.44 294,730 +0.04(+0.04%)
Nov 08, 2018 100.43 102.02 99.17 100.40 231,812 -0.49(-0.49%)
Nov 07, 2018 100.58 102.47 98.91 100.89 355,591 +0.32(+0.32%)
Nov 06, 2018 99.94 100.92 97.93 100.58 284,432 +0.67(+0.67%)
Nov 05, 2018 98.77 101.15 98.35 99.91 294,416 +1.35(+1.37%)
Nov 02, 2018 98.42 99.70 96.99 98.56 316,700 -0.04(-0.04%)
Nov 01, 2018 94.48 98.80 94.33 98.60 409,305 +3.66(+3.85%)
Oct 31, 2018 99.69 99.70 93.00 94.94 642,734 -4.63(-4.65%)
Oct 30, 2018 97.36 100.16 97.36 99.57 340,164 +2.13(+2.19%)
Oct 29, 2018 97.15 100.38 96.53 97.44 325,639 +0.75(+0.78%)
Oct 26, 2018 96.56 97.53 94.43 96.69 503,860 -0.23(-0.24%)
Oct 25, 2018 94.21 97.35 93.26 96.92 458,258 +2.98(+3.17%)
Oct 24, 2018 94.40 96.22 93.73 93.94 365,399 -0.43(-0.46%)
Oct 23, 2018 94.03 95.51 92.94 94.37 348,510 -0.10(-0.10%)
Oct 22, 2018 96.67 96.67 94.21 94.47 252,825 -2.42(-2.50%)
Oct 19, 2018 95.57 97.38 95.53 96.89 289,030 +1.06(+1.11%)
Oct 18, 2018 98.22 98.64 95.61 95.83 400,028 -2.50(-2.54%)
Oct 17, 2018 96.85 98.61 95.26 98.33 292,223 +1.41(+1.45%)
Oct 16, 2018 95.45 97.81 95.04 96.92 237,014 +1.99(+2.09%)
Oct 15, 2018 93.64 96.11 93.04 94.93 368,234 +0.83(+0.88%)
Oct 12, 2018 94.94 95.62 93.11 94.10 442,198 -0.46(-0.49%)
Oct 11, 2018 96.95 97.11 94.18 94.57 536,688 -1.79(-1.86%)
Oct 10, 2018 97.60 98.98 96.28 96.36 509,155 -0.48(-0.50%)
Oct 09, 2018 100.89 100.89 96.66 96.84 556,868 -3.92(-3.89%)
Oct 08, 2018 98.52 101.16 97.94 100.76 395,751 +2.92(+2.99%)
Oct 05, 2018 95.88 98.88 95.88 97.84 388,517 +2.08(+2.18%)
Oct 04, 2018 95.14 95.81 94.38 95.75 275,539 +0.30(+0.31%)
Oct 03, 2018 95.84 96.72 95.23 95.45 338,139 -0.40(-0.41%)
Oct 02, 2018 95.90 97.39 95.30 95.85 304,483 -0.05(-0.05%)
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.