Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.00 96.68 93.47 93.86 1,081,050 -1.99(-2.08%)
May 30, 2018 97.64 98.39 95.73 95.85 813,823 -2.99(-3.03%)
May 29, 2018 96.51 102.21 96.51 98.84 1,055,678 +2.03(+2.10%)
May 25, 2018 96.81 96.81 96.81 0 -4.85(-4.77%)
May 24, 2018 98.74 105.09 96.94 101.66 1,859,844 -0.96(-0.93%)
May 23, 2018 101.52 103.92 101.47 102.62 565,038 +1.09(+1.08%)
May 22, 2018 102.26 104.68 101.15 101.53 489,228 -0.48(-0.47%)
May 21, 2018 103.56 104.99 100.44 102.01 689,834 -0.83(-0.81%)
May 18, 2018 107.29 107.29 102.22 102.84 675,348 -4.50(-4.19%)
May 17, 2018 106.31 107.62 105.87 107.34 474,941 +0.69(+0.65%)
May 16, 2018 106.05 108.06 105.48 106.65 241,163 +0.66(+0.62%)
May 15, 2018 107.57 107.75 103.96 105.99 525,284 -2.54(-2.34%)
May 14, 2018 108.98 109.63 107.67 108.53 265,170 -0.47(-0.43%)
May 11, 2018 110.17 111.45 108.36 109.00 225,242 -0.54(-0.49%)
May 10, 2018 109.39 110.60 109.19 109.53 191,492 +0.68(+0.63%)
May 09, 2018 109.38 109.53 108.03 108.85 265,431 -0.19(-0.18%)
May 08, 2018 106.28 109.50 106.28 109.05 266,773 +2.55(+2.40%)
May 07, 2018 107.39 108.02 105.76 106.50 458,939 -1.45(-1.34%)
May 04, 2018 107.30 109.26 106.05 107.94 273,603 +0.09(+0.08%)
May 03, 2018 109.37 113.05 107.82 107.86 881,600 -1.73(-1.58%)
May 02, 2018 108.95 110.38 107.97 109.58 559,841 +0.80(+0.74%)
May 01, 2018 106.33 109.11 106.21 108.78 393,933 +2.19(+2.05%)
Apr 30, 2018 110.22 112.15 106.53 106.59 331,896 -3.09(-2.82%)
Apr 27, 2018 111.28 112.38 109.20 109.68 251,145 -1.19(-1.07%)
Apr 26, 2018 110.19 112.14 108.79 110.86 290,629 +0.84(+0.77%)
Apr 25, 2018 108.86 112.04 108.44 110.02 321,016 +1.42(+1.31%)
Apr 24, 2018 109.38 110.16 107.80 108.60 262,234 -0.11(-0.10%)
Apr 23, 2018 108.67 109.06 106.89 108.70 259,581 +0.03(+0.03%)
Apr 20, 2018 108.09 108.97 107.17 108.67 355,441 +0.15(+0.14%)
Apr 19, 2018 108.14 109.51 107.72 108.52 193,989 -0.13(-0.12%)
Apr 18, 2018 109.83 109.83 108.53 108.66 215,181 -1.02(-0.93%)
Apr 17, 2018 110.19 111.06 109.28 109.68 266,731 -0.53(-0.48%)
Apr 16, 2018 108.18 110.62 108.18 110.20 289,280 +2.55(+2.37%)
Apr 13, 2018 106.59 108.39 105.85 107.65 274,869 +1.24(+1.17%)
Apr 12, 2018 108.02 108.47 106.37 106.41 462,994 -1.79(-1.65%)
Apr 11, 2018 108.74 109.63 106.22 108.20 416,994 -1.07(-0.98%)
Apr 10, 2018 110.27 110.90 108.92 109.27 393,859 +0.07(+0.06%)
Apr 09, 2018 108.81 110.35 108.56 109.20 306,928 +0.66(+0.61%)
Apr 06, 2018 108.36 110.56 107.31 108.54 373,360 -0.02(-0.02%)
Apr 05, 2018 112.85 113.52 108.04 108.56 833,912 -3.67(-3.27%)
Apr 04, 2018 112.95 115.88 112.16 112.23 602,672 -0.23(-0.20%)
Apr 03, 2018 112.78 113.71 111.35 112.46 482,223 -0.02(-0.02%)
Apr 02, 2018 113.80 114.76 111.72 112.48 536,015 -1.33(-1.17%)
Mar 29, 2018 113.81 113.81 113.81 0 -3.96(-3.36%)
Mar 28, 2018 117.35 119.21 117.05 117.77 435,048 +0.84(+0.72%)
Mar 27, 2018 118.03 119.33 116.37 116.93 422,088 -0.92(-0.78%)
Mar 26, 2018 113.09 117.91 112.77 117.84 385,698 +5.56(+4.96%)
Mar 23, 2018 114.97 117.35 111.98 112.28 441,127 -2.10(-1.84%)
Mar 22, 2018 118.20 118.46 114.34 114.38 366,835 -4.03(-3.40%)
Mar 21, 2018 118.34 118.88 116.05 118.41 351,381 -0.17(-0.15%)
Mar 20, 2018 122.37 123.24 118.24 118.58 561,950 -3.65(-2.99%)
Mar 19, 2018 118.53 122.42 118.23 122.23 582,518 +3.84(+3.25%)
Mar 16, 2018 117.92 119.05 117.62 118.39 628,003 +0.15(+0.13%)
Mar 15, 2018 120.36 121.43 117.97 118.24 384,224 -1.92(-1.60%)
Mar 14, 2018 117.83 120.28 117.69 120.16 486,841 +3.09(+2.64%)
Mar 13, 2018 117.30 119.21 115.92 117.07 411,859 +0.30(+0.26%)
Mar 12, 2018 119.52 119.91 116.39 116.77 397,561 -2.43(-2.04%)
Mar 09, 2018 116.64 119.31 115.43 119.19 323,937 +2.70(+2.31%)
Mar 08, 2018 116.42 117.15 114.94 116.50 289,479 +0.70(+0.60%)
Mar 07, 2018 112.66 115.80 618,145 +1.14(+0.99%)
Mar 06, 2018 114.34 116.92 111.52 114.66 616,561 +1.02(+0.90%)
Mar 05, 2018 114.89 115.70 113.05 113.64 829,354 -1.83(-1.58%)
Mar 02, 2018 117.06 118.92 115.31 115.46 661,076 -2.05(-1.74%)
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.