Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 113.21 113.99 110.85 112.55 2,331,629 +0.07(+0.06%)
Apr 27, 2018 113.85 115.34 111.20 112.48 7,089,384 +8.52(+8.20%)
Apr 26, 2018 106.19 106.95 103.48 103.95 7,062,229 -2.04(-1.93%)
Apr 25, 2018 107.47 107.52 103.83 106.00 3,455,727 -2.29(-2.11%)
Apr 24, 2018 108.85 110.34 107.44 108.28 2,295,294 +0.38(+0.35%)
Apr 23, 2018 107.52 109.77 106.71 107.90 2,254,564 +0.61(+0.56%)
Apr 20, 2018 108.46 108.78 106.41 107.30 1,617,106 -1.56(-1.44%)
Apr 19, 2018 107.24 109.46 107.18 108.86 1,727,808 +1.06(+0.99%)
Apr 18, 2018 108.23 108.50 106.58 107.80 1,697,364 -0.17(-0.15%)
Apr 17, 2018 107.52 108.83 106.52 107.96 1,443,652 +1.26(+1.18%)
Apr 16, 2018 105.71 107.03 104.04 106.70 1,405,173 +1.92(+1.83%)
Apr 13, 2018 104.91 105.69 104.11 104.78 985,588 +0.00(+0.00%)
Apr 12, 2018 105.50 106.76 103.71 104.78 2,450,333 -0.29(-0.28%)
Apr 11, 2018 105.22 106.16 104.70 105.08 1,623,974 -0.97(-0.91%)
Apr 10, 2018 105.57 107.05 104.73 106.05 1,790,146 +1.21(+1.16%)
Apr 09, 2018 105.52 107.23 104.71 104.83 1,650,288 -0.29(-0.28%)
Apr 06, 2018 107.24 107.43 104.07 105.13 1,710,459 -2.50(-2.33%)
Apr 05, 2018 107.57 108.69 107.35 107.63 1,366,808 +0.83(+0.78%)
Apr 04, 2018 102.93 107.20 102.75 106.80 1,819,319 +2.24(+2.14%)
Apr 03, 2018 104.50 105.02 103.47 104.56 1,975,410 +0.18(+0.17%)
Apr 02, 2018 107.11 107.81 103.50 104.38 2,622,508 -3.54(-3.28%)
Mar 29, 2018 107.92 107.92 107.92 0 +4.00(+3.85%)
Mar 28, 2018 102.74 106.41 101.81 103.92 2,421,190 +0.71(+0.69%)
Mar 27, 2018 104.85 105.19 102.46 103.21 2,266,597 -1.22(-1.17%)
Mar 26, 2018 105.17 105.21 102.17 104.43 2,534,928 +0.71(+0.69%)
Mar 23, 2018 104.72 105.07 103.24 103.72 1,989,400 -0.85(-0.81%)
Mar 22, 2018 105.61 106.46 103.26 104.57 2,384,689 -2.21(-2.07%)
Mar 21, 2018 108.09 109.33 106.55 106.78 1,454,271 -1.05(-0.97%)
Mar 20, 2018 108.55 109.34 106.19 107.83 2,670,205 -0.76(-0.70%)
Mar 19, 2018 110.09 110.47 107.78 108.59 1,665,461 -2.06(-1.86%)
Mar 16, 2018 110.33 111.78 109.62 110.65 2,858,196 +0.73(+0.67%)
Mar 15, 2018 109.40 110.25 107.68 109.92 3,710,002 -0.81(-0.73%)
Mar 14, 2018 105.37 111.90 104.01 110.73 5,518,559 +3.66(+3.42%)
Mar 13, 2018 111.84 112.02 106.70 107.06 3,608,106 -4.80(-4.29%)
Mar 12, 2018 110.23 112.40 109.64 111.86 1,814,993 +2.17(+1.98%)
Mar 09, 2018 108.48 110.09 107.59 109.69 1,993,307 +1.85(+1.71%)
Mar 08, 2018 108.90 110.04 107.28 107.84 1,830,496 -1.00(-0.92%)
Mar 07, 2018 109.83 108.84 3,284,208 +2.97(+2.81%)
Mar 06, 2018 105.26 106.62 104.26 105.87 1,623,721 +0.93(+0.88%)
Mar 05, 2018 101.76 105.83 101.18 104.94 2,368,381 +3.08(+3.02%)
Mar 02, 2018 100.40 102.22 98.81 101.86 1,931,146 +0.53(+0.52%)
Mar 01, 2018 102.34 102.93 100.14 101.34 2,128,170 -1.18(-1.15%)
Feb 28, 2018 102.75 103.91 101.31 102.52 2,222,985 +1.42(+1.41%)
Feb 27, 2018 103.36 104.24 101.07 101.09 2,566,026 -2.84(-2.73%)
Feb 26, 2018 103.90 104.75 102.56 103.93 1,842,229 +0.23(+0.23%)
Feb 23, 2018 102.48 104.14 101.64 103.70 2,475,903 +1.80(+1.77%)
Feb 22, 2018 100.54 102.19 99.73 101.89 2,192,618 +1.50(+1.50%)
Feb 21, 2018 101.89 101.89 100.32 100.39 2,099,801 -1.08(-1.07%)
Feb 20, 2018 101.13 103.50 100.15 101.47 3,026,141 +0.24(+0.24%)
Feb 16, 2018 101.23 101.23 101.23 0 +1.58(+1.58%)
Feb 15, 2018 98.92 100.28 97.59 99.65 4,032,172 +2.08(+2.13%)
Feb 14, 2018 98.15 98.49 96.58 97.57 4,114,668 -1.62(-1.63%)
Feb 13, 2018 99.50 100.32 97.66 99.19 2,938,055 -1.03(-1.03%)
Feb 12, 2018 101.54 103.06 97.85 100.23 4,938,680 -1.15(-1.13%)
Feb 09, 2018 102.35 105.27 96.03 101.38 17,628,340 -18.55(-15.47%)
Feb 08, 2018 125.87 127.63 119.22 119.93 4,988,378 -6.14(-4.87%)
Feb 07, 2018 123.92 123.92 123.34 126.07 3,239,652 +2.00(+1.61%)
Feb 06, 2018 120.26 124.99 120.04 124.07 3,662,660 +0.32(+0.26%)
Feb 05, 2018 122.17 125.00 121.37 123.75 3,193,111 +0.30(+0.25%)
Feb 02, 2018 125.11 125.59 122.79 123.44 1,958,422 -2.41(-1.91%)
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.