Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 103.13 104.52 102.90 103.84 282,564 +0.51(+0.49%)
Mar 30, 2017 103.90 104.14 102.75 103.33 240,169 -0.52(-0.50%)
Mar 29, 2017 103.08 105.35 102.25 103.85 397,699 +0.62(+0.60%)
Mar 28, 2017 102.40 103.85 102.14 103.23 510,891 +0.47(+0.46%)
Mar 27, 2017 104.31 104.31 101.61 102.76 740,011 +2.41(+2.40%)
Mar 24, 2017 99.25 101.86 99.06 100.35 558,579 +1.23(+1.24%)
Mar 23, 2017 98.10 99.18 96.81 99.12 447,301 +1.02(+1.04%)
Mar 22, 2017 95.40 98.18 95.00 98.10 596,890 +3.06(+3.22%)
Mar 21, 2017 94.92 95.66 94.25 95.04 412,289 +0.19(+0.20%)
Mar 20, 2017 94.72 95.17 93.63 94.85 379,298 +0.13(+0.14%)
Mar 17, 2017 93.61 95.06 93.55 94.72 328,858 +0.81(+0.86%)
Mar 16, 2017 95.37 95.37 92.66 93.91 351,920 -1.52(-1.59%)
Mar 15, 2017 94.19 95.61 93.80 95.43 351,987 +1.88(+2.01%)
Mar 14, 2017 93.62 94.43 92.37 93.55 307,720 -0.07(-0.07%)
Mar 13, 2017 94.29 94.80 93.24 93.62 201,975 -0.31(-0.33%)
Mar 10, 2017 92.86 94.25 92.86 93.93 258,658 +1.49(+1.61%)
Mar 09, 2017 91.00 92.59 90.72 92.44 361,740 +1.71(+1.88%)
Mar 08, 2017 91.99 92.27 90.67 90.73 298,067 -0.89(-0.97%)
Mar 07, 2017 92.00 92.78 91.23 91.62 314,491 -0.91(-0.98%)
Mar 06, 2017 92.17 93.28 90.87 92.53 596,169 -1.86(-1.97%)
Mar 03, 2017 94.69 95.23 93.40 94.39 280,781 -0.33(-0.35%)
Mar 02, 2017 95.85 96.07 94.48 94.72 380,706 -0.91(-0.95%)
Mar 01, 2017 94.87 96.37 94.82 95.63 437,898 +0.59(+0.62%)
Feb 28, 2017 93.80 95.75 93.80 95.04 486,680 +1.13(+1.20%)
Feb 27, 2017 94.12 95.00 93.32 93.91 484,019 -0.53(-0.56%)
Feb 24, 2017 94.21 95.25 93.41 94.44 416,284 -0.72(-0.76%)
Feb 23, 2017 90.00 95.89 89.75 95.16 889,075 +1.49(+1.59%)
Feb 22, 2017 95.08 95.96 93.25 93.67 412,487 -1.46(-1.53%)
Feb 21, 2017 94.99 95.79 93.13 95.13 426,777 +0.10(+0.11%)
Feb 17, 2017 95.03 95.03 95.03 0 +1.07(+1.14%)
Feb 16, 2017 93.56 94.00 92.10 93.96 456,061 +0.13(+0.14%)
Feb 15, 2017 93.20 94.22 92.61 93.83 290,393 +0.82(+0.88%)
Feb 14, 2017 92.00 93.03 91.75 93.01 384,384 +0.93(+1.01%)
Feb 13, 2017 91.95 92.73 91.06 92.08 268,118 +0.38(+0.41%)
Feb 10, 2017 92.15 93.84 91.67 91.70 293,059 -0.48(-0.52%)
Feb 09, 2017 88.70 92.72 88.70 92.18 616,539 +3.57(+4.03%)
Feb 08, 2017 88.90 88.90 87.54 88.61 369,828 -0.27(-0.30%)
Feb 07, 2017 89.89 90.89 88.74 88.88 330,916 -0.62(-0.69%)
Feb 06, 2017 90.00 91.00 87.60 89.50 915,515 -1.76(-1.93%)
Feb 03, 2017 94.91 94.91 90.96 91.26 617,052 -3.26(-3.45%)
Feb 02, 2017 92.40 94.62 92.22 94.52 374,392 +2.12(+2.29%)
Feb 01, 2017 91.45 92.90 90.62 92.40 425,128 +1.40(+1.54%)
Jan 31, 2017 89.82 91.36 89.68 91.00 369,265 +1.12(+1.25%)
Jan 30, 2017 90.00 90.73 88.80 89.88 414,011 -0.34(-0.38%)
Jan 27, 2017 90.76 91.71 89.98 90.22 371,885 -1.11(-1.22%)
Jan 26, 2017 91.48 92.01 90.82 91.33 355,408 +0.09(+0.10%)
Jan 25, 2017 91.32 91.84 90.79 91.24 308,510 +0.43(+0.47%)
Jan 24, 2017 91.14 91.77 90.09 90.81 410,524 -0.12(-0.13%)
Jan 23, 2017 90.84 91.76 90.02 90.93 588,756 +0.20(+0.22%)
Jan 20, 2017 91.40 92.14 90.45 90.73 386,494 -0.64(-0.70%)
Jan 19, 2017 93.35 93.35 91.29 91.37 429,991 -1.90(-2.04%)
Jan 18, 2017 93.06 93.91 92.77 93.27 252,094 -0.13(-0.14%)
Jan 17, 2017 94.51 94.67 93.27 93.40 374,297 -1.08(-1.14%)
Jan 13, 2017 94.48 94.48 94.48 0 +1.10(+1.18%)
Jan 12, 2017 94.06 94.39 93.01 93.38 417,265 -0.60(-0.64%)
Jan 11, 2017 94.07 94.67 93.49 93.98 316,392 +0.46(+0.49%)
Jan 10, 2017 95.79 95.79 93.46 93.52 511,713 -1.70(-1.79%)
Jan 09, 2017 96.21 96.73 95.10 95.22 602,704 -1.48(-1.53%)
Jan 06, 2017 97.73 98.66 96.28 96.70 597,055 -1.46(-1.49%)
Jan 05, 2017 97.67 98.44 96.67 98.16 433,712 +0.49(+0.50%)
Jan 04, 2017 96.97 97.82 96.32 97.67 467,973 +1.35(+1.40%)
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.