Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 87.77 90.10 87.39 88.63 2,271,834 +0.59(+0.67%)
Feb 27, 2017 87.05 88.71 86.91 88.04 1,838,138 +1.38(+1.60%)
Feb 24, 2017 85.96 86.70 85.43 86.66 2,099,524 +0.16(+0.18%)
Feb 23, 2017 87.72 87.83 86.28 86.50 2,255,789 -0.84(-0.96%)
Feb 22, 2017 88.39 88.46 86.93 87.34 2,142,643 -1.12(-1.27%)
Feb 21, 2017 88.68 88.84 87.62 88.46 1,682,641 +0.06(+0.06%)
Feb 17, 2017 88.41 88.41 88.41 0 -0.75(-0.84%)
Feb 16, 2017 91.80 91.81 89.02 89.15 3,050,867 -2.83(-3.08%)
Feb 15, 2017 89.82 92.44 89.33 91.98 2,088,224 +1.95(+2.16%)
Feb 14, 2017 92.65 92.79 89.98 90.04 2,034,754 -1.19(-1.30%)
Feb 13, 2017 91.15 91.64 90.52 91.23 1,758,741 +0.06(+0.07%)
Feb 10, 2017 91.28 92.36 90.81 91.16 2,511,381 +0.48(+0.53%)
Feb 09, 2017 89.47 90.95 89.24 90.68 1,923,646 +1.56(+1.75%)
Feb 08, 2017 88.94 89.17 88.35 89.13 1,157,715 +0.16(+0.18%)
Feb 07, 2017 88.84 89.23 88.53 88.97 2,075,153 -0.01(-0.01%)
Feb 06, 2017 90.11 91.07 88.03 88.98 3,083,507 +0.09(+0.10%)
Feb 03, 2017 89.58 90.34 88.69 88.89 2,059,500 -0.42(-0.47%)
Feb 02, 2017 89.26 89.95 88.56 89.31 1,851,783 -0.44(-0.49%)
Feb 01, 2017 91.31 91.79 89.67 89.75 3,296,891 -3.27(-3.52%)
Jan 31, 2017 93.68 93.96 92.53 93.02 1,991,236 -1.03(-1.09%)
Jan 30, 2017 94.21 95.74 93.64 94.05 2,706,262 -0.49(-0.51%)
Jan 27, 2017 93.55 95.43 92.63 94.54 8,687,424 +6.95(+7.94%)
Jan 26, 2017 88.04 91.12 87.31 87.58 5,663,598 -0.84(-0.95%)
Jan 25, 2017 86.76 89.18 86.76 88.43 3,140,412 +2.19(+2.54%)
Jan 24, 2017 85.17 86.61 84.84 86.24 1,936,227 +1.27(+1.50%)
Jan 23, 2017 83.36 85.87 83.36 84.96 2,532,915 +1.67(+2.00%)
Jan 20, 2017 83.74 84.57 83.26 83.29 1,041,538 -0.10(-0.12%)
Jan 19, 2017 84.23 84.61 83.01 83.39 1,247,459 -0.96(-1.14%)
Jan 18, 2017 85.18 85.18 83.78 84.36 1,311,077 -0.33(-0.39%)
Jan 17, 2017 83.00 85.48 82.17 84.69 2,190,103 +1.66(+2.00%)
Jan 13, 2017 83.03 83.03 83.03 0 -1.29(-1.53%)
Jan 12, 2017 84.95 85.11 82.74 84.32 2,076,111 -0.91(-1.07%)
Jan 11, 2017 86.50 86.91 84.40 85.23 2,405,892 -1.74(-2.00%)
Jan 10, 2017 85.91 87.56 85.62 86.97 3,332,065 +1.91(+2.24%)
Jan 09, 2017 86.10 87.10 84.94 85.06 3,026,700 +0.29(+0.35%)
Jan 06, 2017 83.53 84.95 83.28 84.77 2,026,425 +0.91(+1.08%)
Jan 05, 2017 83.27 84.68 83.13 83.86 2,734,111 +1.06(+1.28%)
Jan 04, 2017 80.44 82.96 80.44 82.80 2,833,406 +2.59(+3.22%)
Jan 03, 2017 79.97 80.61 79.06 80.21 2,948,615 +0.87(+1.10%)
Dec 30, 2016 79.34 79.34 79.34 0 -0.61(-0.76%)
Dec 29, 2016 79.85 80.27 79.55 79.95 1,071,319 +0.08(+0.10%)
Dec 28, 2016 80.92 81.32 79.44 79.86 1,822,448 -1.06(-1.31%)
Dec 27, 2016 81.28 81.83 80.72 80.93 1,616,234 -0.09(-0.11%)
Dec 23, 2016 81.02 81.02 81.02 0 +0.08(+0.10%)
Dec 22, 2016 81.63 81.80 80.43 80.94 2,265,128 -0.94(-1.14%)
Dec 21, 2016 81.72 82.27 80.71 81.87 2,677,043 +0.88(+1.09%)
Dec 20, 2016 82.84 83.51 80.71 80.99 4,464,742 -1.66(-2.01%)
Dec 19, 2016 84.38 85.01 82.40 82.65 3,425,527 -1.63(-1.94%)
Dec 16, 2016 83.49 84.51 82.94 84.28 4,477,822 +0.94(+1.12%)
Dec 15, 2016 84.21 84.82 82.90 83.35 3,402,668 -1.17(-1.39%)
Dec 14, 2016 85.98 86.64 83.87 84.52 3,854,291 -1.23(-1.43%)
Dec 13, 2016 85.41 86.90 84.39 85.75 4,075,211 +1.83(+2.19%)
Dec 12, 2016 84.63 84.82 82.61 83.92 3,663,513 -0.35(-0.41%)
Dec 09, 2016 88.42 88.50 83.60 84.27 10,867,777 +1.06(+1.28%)
Dec 08, 2016 93.76 93.76 82.54 83.20 13,809,100 -10.34(-11.05%)
Dec 07, 2016 92.89 93.63 91.76 93.54 1,929,336 -0.17(-0.19%)
Dec 06, 2016 90.79 93.82 90.57 93.71 3,153,200 +3.49(+3.87%)
Dec 05, 2016 91.31 92.07 89.85 90.22 1,830,269 -0.25(-0.27%)
Dec 02, 2016 89.88 91.35 89.33 90.46 2,132,989 -0.58(-0.63%)
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.