Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 88.78 89.59 87.65 87.78 32,242,214 -0.40(-0.46%)
Feb 27, 2018 89.62 89.72 88.18 88.18 27,630,198 -1.14(-1.28%)
Feb 26, 2018 88.37 89.35 88.23 89.32 32,233,116 +1.27(+1.45%)
Feb 23, 2018 87.62 88.06 86.46 88.05 28,126,722 +2.18(+2.54%)
Feb 22, 2018 85.52 85.87 25,241,000 +0.22(+0.26%)
Feb 21, 2018 87.04 87.39 85.64 85.64 28,517,874 -1.15(-1.33%)
Feb 20, 2018 87.11 85.25 86.79 32,991,508 +0.67(+0.78%)
Feb 16, 2018 86.12 86.12 86.12 0 -0.62(-0.71%)
Feb 15, 2018 85.38 86.79 85.02 86.74 29,722,390 +1.73(+2.04%)
Feb 14, 2018 82.85 85.18 82.76 85.01 37,339,832 +1.31(+1.57%)
Feb 13, 2018 83.85 83.70 28,265,168 +0.65(+0.79%)
Feb 12, 2018 82.68 83.65 81.93 83.04 38,328,904 +0.89(+1.08%)
Feb 09, 2018 80.41 82.86 78.12 82.16 68,152,784 +2.95(+3.73%)
Feb 08, 2018 83.58 83.74 78.99 79.21 59,353,324 -4.29(-5.13%)
Feb 07, 2018 84.31 85.49 83.11 83.49 44,102,736 -1.60(-1.88%)
Feb 06, 2018 80.96 85.23 79.89 85.09 72,965,656 +3.10(+3.78%)
Feb 05, 2018 84.38 86.87 82.07 81.99 54,336,832 -3.52(-4.12%)
Feb 02, 2018 87.25 87.40 85.25 85.51 51,375,888 -2.31(-2.63%)
Feb 01, 2018 88.32 89.51 87.19 87.82 50,383,832 -0.70(-0.79%)
Jan 31, 2018 87.35 88.89 87.12 88.52 51,899,820 +2.12(+2.45%)
Jan 30, 2018 86.93 87.26 86.55 86.41 41,403,256 -1.10(-1.26%)
Jan 29, 2018 88.64 88.93 87.32 87.51 33,850,308 -0.13(-0.15%)
Jan 26, 2018 86.76 87.64 86.26 87.64 31,310,140 +1.61(+1.87%)
Jan 25, 2018 86.15 86.87 85.65 86.03 28,313,270 +0.48(+0.56%)
Jan 24, 2018 86.23 87.05 85.33 85.55 35,152,932 -0.07(-0.09%)
Jan 23, 2018 85.62 86.00 85.29 85.62 25,087,040 +0.27(+0.32%)
Jan 22, 2018 83.85 85.36 83.62 85.35 25,313,536 +1.50(+1.79%)
Jan 19, 2018 83.98 84.42 83.54 83.85 39,577,508 -0.09(-0.11%)
Jan 18, 2018 83.67 84.48 83.62 83.95 25,919,932 -0.04(-0.04%)
Jan 17, 2018 83.00 84.12 82.70 83.98 27,495,476 +1.67(+2.03%)
Jan 16, 2018 83.95 84.59 82.03 82.32 39,273,264 -1.16(-1.40%)
Jan 12, 2018 83.48 83.48 83.48 0 +1.42(+1.73%)
Jan 11, 2018 82.11 82.11 81.28 82.07 19,104,816 +0.24(+0.30%)
Jan 10, 2018 81.44 81.82 20,006,154 -0.37(-0.45%)
Jan 09, 2018 82.60 82.67 81.86 82.20 20,901,096 -0.06(-0.07%)
Jan 08, 2018 82.18 82.53 81.62 82.25 23,731,548 +0.08(+0.10%)
Jan 05, 2018 81.67 82.37 81.62 82.17 25,122,572 +1.01(+1.24%)
Jan 04, 2018 80.68 81.67 80.66 81.16 23,511,466 +0.71(+0.88%)
Jan 03, 2018 80.18 80.60 80.10 80.45 27,967,590 +0.37(+0.47%)
Jan 02, 2018 80.24 80.42 79.66 80.08 24,123,548 +0.38(+0.48%)
Dec 29, 2017 79.70 79.70 79.70 0 -0.17(-0.21%)
Dec 28, 2017 80.03 80.06 79.71 79.87 11,369,683 +0.01(+0.01%)
Dec 27, 2017 79.80 80.11 79.40 79.86 15,752,040 +0.29(+0.36%)
Dec 26, 2017 79.48 79.69 79.22 79.57 10,612,509 -0.10(-0.13%)
Dec 22, 2017 79.57 79.78 79.12 79.67 15,182,562 +0.01(+0.01%)
Dec 21, 2017 80.17 80.22 79.57 79.66 19,257,124 -0.02(-0.02%)
Dec 20, 2017 80.31 80.41 78.93 79.68 25,402,004 -0.29(-0.36%)
Dec 19, 2017 80.45 80.45 79.45 79.97 25,056,562 -0.51(-0.64%)
Dec 18, 2017 81.17 81.53 80.34 80.48 23,915,068 -0.44(-0.54%)
Dec 15, 2017 79.44 81.14 79.08 80.92 57,889,604 +2.01(+2.55%)
Dec 14, 2017 79.60 80.01 78.76 78.91 20,718,208 -0.61(-0.77%)
Dec 13, 2017 79.89 80.08 79.35 79.52 23,300,052 -0.21(-0.27%)
Dec 12, 2017 79.48 80.17 79.27 79.74 25,674,586 +0.33(+0.41%)
Dec 11, 2017 78.53 79.54 78.40 79.41 23,997,992 +1.00(+1.27%)
Dec 08, 2017 77.92 78.80 77.64 78.41 26,283,864 +1.56(+2.02%)
Dec 07, 2017 76.90 77.15 76.40 76.86 24,875,738 -0.27(-0.35%)
Dec 06, 2017 75.98 77.46 75.87 77.13 26,713,790 +1.11(+1.46%)
Dec 05, 2017 75.79 77.03 75.45 76.02 28,065,010 +0.48(+0.63%)
Dec 04, 2017 78.66 78.66 75.19 75.54 41,953,088 -2.96(-3.77%)
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.