Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 99.23 99.91 97.57 99.29 249,800 +0.14(+0.14%)
Dec 28, 2018 99.05 101.04 98.08 99.15 263,500 -0.89(-0.89%)
Dec 27, 2018 97.52 100.05 95.96 100.04 396,698 +2.04(+2.08%)
Dec 26, 2018 96.10 98.39 93.98 98.00 303,859 +2.18(+2.28%)
Dec 24, 2018 97.35 98.92 95.07 95.82 212,900 -1.03(-1.06%)
Dec 21, 2018 102.76 103.18 96.45 96.85 1,123,100 -6.08(-5.91%)
Dec 20, 2018 95.60 104.88 95.00 102.93 1,105,294 +6.56(+6.81%)
Dec 19, 2018 95.60 99.29 95.44 96.37 947,245 +0.35(+0.36%)
Dec 18, 2018 96.15 98.33 94.57 96.02 633,133 -0.39(-0.40%)
Dec 17, 2018 98.39 99.32 95.58 96.41 527,110 -2.07(-2.10%)
Dec 14, 2018 99.95 101.48 98.39 98.48 410,400 -1.63(-1.63%)
Dec 13, 2018 100.71 102.44 100.06 100.11 241,266 -0.85(-0.84%)
Dec 12, 2018 102.02 102.73 100.64 100.96 252,542 -0.16(-0.16%)
Dec 11, 2018 101.08 102.80 99.90 101.12 220,631 +0.86(+0.86%)
Dec 10, 2018 103.36 103.98 100.14 100.26 483,409 -3.04(-2.94%)
Dec 07, 2018 105.93 106.58 102.56 103.30 318,000 -3.29(-3.09%)
Dec 06, 2018 104.68 106.77 102.76 106.59 471,800 +1.15(+1.09%)
Dec 04, 2018 113.12 113.46 105.22 105.44 348,000 -7.50(-6.64%)
Dec 03, 2018 113.77 115.29 112.71 112.94 346,385 -0.22(-0.19%)
Nov 30, 2018 112.46 115.53 112.46 113.16 506,000 +0.46(+0.41%)
Nov 29, 2018 109.90 113.91 109.11 112.70 298,452 +2.69(+2.45%)
Nov 28, 2018 109.10 111.33 107.71 110.01 344,852 +0.62(+0.57%)
Nov 27, 2018 109.13 110.67 107.64 109.39 312,284 -0.35(-0.32%)
Nov 26, 2018 109.42 110.03 108.20 109.74 208,384 +0.81(+0.74%)
Nov 23, 2018 107.31 109.86 105.92 108.93 81,400 +1.54(+1.43%)
Nov 21, 2018 107.39 107.39 107.39 0 +0.63(+0.59%)
Nov 20, 2018 108.70 111.25 106.40 106.76 415,823 -1.97(-1.81%)
Nov 19, 2018 105.99 109.73 105.95 108.73 385,869 +2.74(+2.59%)
Nov 16, 2018 103.51 106.20 102.88 105.99 220,700 +1.82(+1.75%)
Nov 15, 2018 103.54 104.43 102.34 104.17 232,437 +0.02(+0.02%)
Nov 14, 2018 102.09 105.06 101.28 104.15 303,266 +2.46(+2.42%)
Nov 13, 2018 104.69 105.56 100.10 101.69 292,532 -3.59(-3.41%)
Nov 12, 2018 104.08 105.84 102.93 105.28 324,333 +1.19(+1.14%)
Nov 09, 2018 104.10 105.38 102.18 104.09 284,400 +0.04(+0.04%)
Nov 08, 2018 104.08 105.73 102.77 104.05 223,688 -0.51(-0.49%)
Nov 07, 2018 104.23 106.19 102.50 104.56 343,128 +0.33(+0.32%)
Nov 06, 2018 103.57 104.59 101.49 104.23 274,463 +0.69(+0.67%)
Nov 05, 2018 102.36 104.82 101.92 103.54 284,097 +1.40(+1.37%)
Nov 02, 2018 101.99 103.32 100.51 102.14 305,600 -0.04(-0.04%)
Nov 01, 2018 97.91 102.39 97.76 102.18 394,959 +3.79(+3.85%)
Oct 31, 2018 103.31 103.32 96.38 98.39 620,207 -4.80(-4.65%)
Oct 30, 2018 100.90 103.80 100.90 103.19 328,242 +2.21(+2.19%)
Oct 29, 2018 100.68 104.03 100.04 100.98 314,226 +0.78(+0.78%)
Oct 26, 2018 100.07 101.07 97.86 100.20 486,200 -0.24(-0.24%)
Oct 25, 2018 97.63 100.89 96.64 100.44 442,197 +3.09(+3.17%)
Oct 24, 2018 97.83 99.71 97.13 97.35 352,592 -0.45(-0.46%)
Oct 23, 2018 97.45 98.98 96.32 97.80 336,295 -0.10(-0.10%)
Oct 22, 2018 100.18 100.18 97.63 97.90 243,964 -2.51(-2.50%)
Oct 19, 2018 99.04 100.92 99.00 100.41 278,900 +1.10(+1.11%)
Oct 18, 2018 101.79 102.22 99.08 99.31 386,008 -2.59(-2.54%)
Oct 17, 2018 100.37 102.19 98.72 101.90 281,981 +1.46(+1.45%)
Oct 16, 2018 98.92 101.36 98.49 100.44 228,707 +2.06(+2.09%)
Oct 15, 2018 97.04 99.60 96.42 98.38 355,328 +0.86(+0.88%)
Oct 12, 2018 98.39 99.09 96.49 97.52 426,700 -0.48(-0.49%)
Oct 11, 2018 100.47 100.64 97.60 98.00 517,878 -1.86(-1.86%)
Oct 10, 2018 101.15 102.58 99.78 99.86 491,310 -0.50(-0.50%)
Oct 09, 2018 104.55 104.55 100.17 100.36 537,350 -4.06(-3.89%)
Oct 08, 2018 102.10 104.83 101.50 104.42 381,881 +3.03(+2.99%)
Oct 05, 2018 99.36 102.47 99.36 101.39 374,900 +2.16(+2.18%)
Oct 04, 2018 98.60 99.29 97.81 99.23 265,882 +0.31(+0.31%)
Oct 03, 2018 99.32 100.23 98.69 98.92 326,288 -0.41(-0.41%)
Oct 02, 2018 99.38 100.93 98.76 99.33 293,811 -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.