Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 101.79 104.09 100.45 103.37 461,000 +1.21(+1.18%)
Sep 27, 2018 100.00 102.26 98.33 102.16 576,382 +2.03(+2.03%)
Sep 26, 2018 99.00 100.89 98.84 100.13 675,771 +0.88(+0.89%)
Sep 25, 2018 101.66 102.20 99.07 99.25 616,893 -2.10(-2.07%)
Sep 24, 2018 99.84 102.84 99.52 101.35 632,878 +1.45(+1.45%)
Sep 21, 2018 100.35 101.22 99.41 99.90 623,800 -1.13(-1.12%)
Sep 20, 2018 101.01 101.59 100.05 101.03 369,564 +0.36(+0.36%)
Sep 19, 2018 102.79 103.33 100.06 100.67 305,659 -2.21(-2.15%)
Sep 18, 2018 102.08 103.05 99.07 102.88 661,203 +0.03(+0.03%)
Sep 17, 2018 104.22 104.22 102.36 102.85 446,061 -1.52(-1.46%)
Sep 14, 2018 101.63 104.71 101.31 104.37 731,200 +2.61(+2.56%)
Sep 13, 2018 104.87 104.87 100.72 101.76 476,212 -2.85(-2.72%)
Sep 12, 2018 105.73 105.73 103.47 104.61 433,212 -0.40(-0.38%)
Sep 11, 2018 105.00 105.95 104.63 105.01 693,340 -0.50(-0.47%)
Sep 10, 2018 106.20 106.74 104.91 105.51 409,098 -0.01(-0.01%)
Sep 07, 2018 105.00 105.85 104.06 105.52 462,300 +0.39(+0.37%)
Sep 06, 2018 105.58 107.77 104.89 105.13 560,264 -0.27(-0.26%)
Sep 05, 2018 107.32 107.72 104.85 105.40 869,417 -2.30(-2.14%)
Sep 04, 2018 105.35 107.99 104.87 107.70 801,449 +1.94(+1.83%)
Aug 31, 2018 105.76 105.76 105.76 0 -0.33(-0.31%)
Aug 30, 2018 107.80 108.09 105.59 106.09 448,954 -2.53(-2.33%)
Aug 29, 2018 106.55 108.94 106.13 108.62 533,322 +1.87(+1.75%)
Aug 28, 2018 106.01 108.31 105.44 106.75 522,621 +0.54(+0.51%)
Aug 27, 2018 109.22 110.23 106.11 106.21 512,070 -3.04(-2.78%)
Aug 24, 2018 109.94 112.77 106.51 109.25 783,200 +2.78(+2.61%)
Aug 23, 2018 104.13 110.36 102.00 106.47 1,662,910 -0.24(-0.22%)
Aug 22, 2018 104.18 106.93 103.31 106.71 549,965 +2.64(+2.54%)
Aug 21, 2018 108.68 108.68 103.89 104.07 506,095 -4.60(-4.23%)
Aug 20, 2018 109.00 109.44 107.84 108.67 342,389 -0.28(-0.26%)
Aug 17, 2018 105.27 109.20 105.00 108.95 530,200 +3.33(+3.15%)
Aug 16, 2018 103.00 106.04 102.04 105.62 407,289 +2.61(+2.53%)
Aug 15, 2018 100.57 103.08 99.50 103.01 329,442 +2.43(+2.42%)
Aug 14, 2018 102.97 104.35 99.40 100.58 486,229 -2.43(-2.36%)
Aug 13, 2018 103.46 103.76 102.39 103.01 264,171 -0.11(-0.11%)
Aug 10, 2018 101.77 103.92 101.15 103.12 308,500 +1.07(+1.05%)
Aug 09, 2018 101.33 102.13 101.03 102.05 187,670 +1.28(+1.27%)
Aug 08, 2018 103.66 103.66 100.63 100.77 273,931 -2.61(-2.52%)
Aug 07, 2018 103.61 104.40 102.85 103.38 237,152 +0.04(+0.04%)
Aug 06, 2018 103.54 104.90 102.19 103.34 416,196 +0.48(+0.47%)
Aug 03, 2018 100.33 103.15 100.01 102.86 331,100 +2.85(+2.85%)
Aug 02, 2018 98.02 100.11 97.35 100.01 319,129 +1.50(+1.52%)
Aug 01, 2018 100.76 101.21 98.33 98.51 478,103 -2.32(-2.30%)
Jul 31, 2018 101.07 102.66 99.48 100.83 348,930 -0.23(-0.23%)
Jul 30, 2018 98.50 101.35 96.50 101.06 672,398 +0.60(+0.60%)
Jul 27, 2018 99.65 101.59 99.06 100.46 306,200 +0.70(+0.70%)
Jul 26, 2018 97.07 100.14 97.07 99.76 536,212 +2.40(+2.47%)
Jul 25, 2018 98.53 98.74 95.97 97.36 473,921 -1.58(-1.60%)
Jul 24, 2018 100.31 101.49 98.55 98.94 400,641 -1.01(-1.01%)
Jul 23, 2018 99.36 100.79 98.35 99.95 319,506 +0.91(+0.92%)
Jul 20, 2018 98.95 99.90 97.50 99.04 364,448 +0.05(+0.05%)
Jul 19, 2018 98.37 100.42 98.00 98.99 423,251 +0.90(+0.92%)
Jul 18, 2018 99.20 99.38 97.92 98.09 373,650 -1.41(-1.42%)
Jul 17, 2018 102.02 102.83 99.47 99.50 577,754 -2.42(-2.37%)
Jul 16, 2018 102.44 103.38 101.71 101.92 365,098 -0.67(-0.65%)
Jul 13, 2018 106.28 106.69 102.36 102.59 634,994 -3.84(-3.61%)
Jul 12, 2018 105.68 108.69 104.63 106.43 282,182 +1.28(+1.22%)
Jul 11, 2018 105.19 106.06 104.84 105.15 335,673 -0.04(-0.04%)
Jul 10, 2018 108.21 108.21 105.01 105.19 344,449 -3.19(-2.94%)
Jul 09, 2018 108.72 109.14 106.88 108.38 336,692 +0.10(+0.09%)
Jul 06, 2018 108.00 109.89 106.83 108.28 337,307 +0.78(+0.73%)
Jul 05, 2018 107.63 103.17 107.50 441,924 +4.11(+3.98%)
Jul 03, 2018 103.39 103.39 103.39 0 +2.51(+2.49%)
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.