Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 104.02 104.30 102.75 102.98 8,818,014 -1.32(-1.27%)
Apr 27, 2017 103.00 104.64 102.28 104.30 8,093,770 +1.60(+1.56%)
Apr 26, 2017 103.95 104.05 102.62 102.70 8,279,174 -0.71(-0.69%)
Apr 25, 2017 102.23 103.99 101.37 103.41 9,833,865 +1.77(+1.74%)
Apr 24, 2017 101.65 102.17 100.81 101.64 9,414,505 +1.25(+1.25%)
Apr 21, 2017 99.56 100.50 99.09 100.39 8,657,207 +0.41(+0.41%)
Apr 20, 2017 99.00 100.16 98.15 99.98 10,229,904 +1.56(+1.59%)
Apr 19, 2017 98.73 99.70 98.15 98.42 9,642,166 +0.39(+0.39%)
Apr 18, 2017 97.40 98.28 96.36 98.03 9,371,522 +0.06(+0.06%)
Apr 17, 2017 94.79 97.98 94.58 97.97 12,589,707 +3.69(+3.92%)
Apr 13, 2017 95.11 95.98 94.28 94.28 12,835,160 -1.80(-1.87%)
Apr 12, 2017 96.88 97.45 95.87 96.08 10,480,463 -0.80(-0.83%)
Apr 11, 2017 95.33 97.65 95.13 96.88 15,648,686 +0.35(+0.36%)
Apr 10, 2017 99.09 99.35 96.36 96.53 19,143,282 -2.53(-2.55%)
Apr 07, 2017 99.74 100.44 98.45 99.06 10,864,466 -0.42(-0.43%)
Apr 06, 2017 98.97 99.97 97.16 99.48 16,077,883 +0.72(+0.73%)
Apr 05, 2017 98.75 101.07 98.24 98.76 18,915,500 -0.74(-0.74%)
Apr 04, 2017 102.09 103.09 99.07 99.50 32,178,494 -7.50(-7.01%)
Apr 03, 2017 107.57 108.26 106.06 107.00 11,269,459 -0.54(-0.50%)
Mar 31, 2017 107.63 108.50 107.03 107.55 11,161,753 -0.46(-0.43%)
Mar 30, 2017 106.27 108.61 106.04 108.01 13,300,288 +2.03(+1.92%)
Mar 29, 2017 106.62 107.11 105.89 105.98 8,861,307 -0.35(-0.33%)
Mar 28, 2017 106.93 107.51 105.91 106.32 10,948,851 -0.55(-0.52%)
Mar 27, 2017 104.24 107.03 102.26 106.88 12,821,429 +0.77(+0.73%)
Mar 24, 2017 107.59 107.90 105.07 106.11 11,128,714 +0.38(+0.35%)
Mar 23, 2017 106.38 107.18 105.35 105.73 13,515,679 -0.97(-0.91%)
Mar 22, 2017 104.12 106.89 103.96 106.70 15,613,820 +2.13(+2.04%)
Mar 21, 2017 107.37 108.56 104.25 104.57 23,125,070 -3.50(-3.23%)
Mar 20, 2017 105.42 108.22 104.78 108.06 18,948,426 +3.34(+3.19%)
Mar 17, 2017 103.19 104.77 102.49 104.72 28,351,812 +2.23(+2.18%)
Mar 16, 2017 101.67 102.51 101.11 102.49 13,237,673 +1.24(+1.23%)
Mar 15, 2017 100.95 101.68 99.05 101.25 15,571,062 +0.76(+0.76%)
Mar 14, 2017 101.07 101.45 99.20 100.49 13,214,092 -0.07(-0.07%)
Mar 13, 2017 98.28 100.95 98.25 100.56 19,599,642 +2.70(+2.75%)
Mar 10, 2017 98.35 98.82 97.13 97.86 12,654,030 +0.57(+0.59%)
Mar 09, 2017 96.67 98.19 96.16 97.29 12,101,357 -0.02(-0.02%)
Mar 08, 2017 99.42 100.02 97.22 97.31 16,157,752 -0.18(-0.18%)
Mar 07, 2017 96.43 98.27 95.92 97.49 15,272,840 +1.06(+1.10%)
Mar 06, 2017 95.73 96.86 93.96 96.43 22,366,336 -0.75(-0.77%)
Mar 03, 2017 97.32 97.52 95.00 97.18 21,914,410 -0.56(-0.58%)
Mar 02, 2017 100.97 101.53 97.64 97.74 19,079,796 -3.74(-3.69%)
Mar 01, 2017 102.47 103.05 99.83 101.49 12,778,157 +1.29(+1.29%)
Feb 28, 2017 103.47 103.87 99.50 100.19 15,827,034 -2.89(-2.81%)
Feb 27, 2017 100.90 103.69 100.27 103.09 18,108,340 +2.91(+2.91%)
Feb 24, 2017 95.84 100.71 94.49 100.17 26,078,402 +0.96(+0.97%)
Feb 23, 2017 104.16 105.04 98.42 99.22 40,189,528 -10.14(-9.27%)
Feb 22, 2017 110.01 110.38 108.59 109.36 10,909,992 -0.17(-0.15%)
Feb 21, 2017 106.72 109.68 106.71 109.52 13,986,106 +3.79(+3.58%)
Feb 17, 2017 105.74 105.74 105.74 0 -0.02(-0.02%)
Feb 16, 2017 107.87 107.92 104.19 105.76 16,402,056 -1.73(-1.61%)
Feb 15, 2017 107.38 108.27 106.26 107.48 9,449,520 +0.22(+0.20%)
Feb 14, 2017 106.49 108.62 104.81 107.27 21,561,852 +0.39(+0.37%)
Feb 13, 2017 111.81 112.39 106.69 106.87 29,897,250 -5.17(-4.61%)
Feb 10, 2017 118.26 119.02 111.03 112.04 41,860,436 -2.72(-2.37%)
Feb 09, 2017 117.20 117.40 113.99 114.76 20,985,400 -2.20(-1.88%)
Feb 08, 2017 116.75 117.65 114.76 116.96 11,388,853 -0.51(-0.44%)
Feb 07, 2017 117.05 119.24 116.35 117.47 18,903,116 +1.80(+1.55%)
Feb 06, 2017 112.41 115.69 112.41 115.68 12,838,955 +2.89(+2.56%)
Feb 03, 2017 113.84 114.29 112.31 112.79 9,450,270 -1.00(-0.88%)
Feb 02, 2017 111.72 114.13 110.50 113.78 12,242,806 +1.42(+1.26%)
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.