Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 77.89 79.02 77.82 78.51 31,696,484 +0.08(+0.11%)
Nov 30, 2017 77.81 78.75 77.65 78.42 35,421,696 +0.77(+1.00%)
Nov 29, 2017 78.93 79.11 77.50 77.65 29,379,028 -1.43(-1.81%)
Nov 28, 2017 78.33 79.25 78.28 79.08 23,530,890 +0.94(+1.20%)
Nov 27, 2017 77.62 78.25 77.61 78.14 19,600,474 +0.57(+0.73%)
Nov 24, 2017 77.34 77.73 77.13 77.57 7,969,811 +0.14(+0.18%)
Nov 22, 2017 78.11 78.17 77.37 77.43 22,059,384 -0.57(-0.73%)
Nov 21, 2017 77.09 78.12 77.09 78.00 22,793,566 +1.11(+1.44%)
Nov 20, 2017 76.77 76.95 76.63 76.89 17,508,362 +0.12(+0.16%)
Nov 17, 2017 77.44 77.44 76.62 76.77 23,697,118 -0.75(-0.96%)
Nov 16, 2017 77.43 77.72 77.28 77.52 22,497,252 +0.20(+0.27%)
Nov 15, 2017 77.77 77.98 77.04 77.31 20,795,376 -0.61(-0.78%)
Nov 14, 2017 77.41 77.97 76.93 77.92 20,244,314 +0.11(+0.14%)
Nov 13, 2017 77.56 77.82 77.37 77.81 15,303,997 +0.06(+0.07%)
Nov 10, 2017 77.68 77.96 77.16 77.75 20,923,976 -0.20(-0.26%)
Nov 09, 2017 77.98 78.12 76.85 77.96 22,841,728 -0.44(-0.56%)
Nov 08, 2017 78.00 78.44 77.72 78.39 19,450,838 +0.27(+0.34%)
Nov 07, 2017 78.59 78.71 77.81 78.12 19,342,128 -0.19(-0.24%)
Nov 06, 2017 78.06 78.52 77.95 78.31 21,420,250 +0.31(+0.39%)
Nov 03, 2017 77.95 78.37 77.32 78.00 19,020,920 +0.08(+0.11%)
Nov 02, 2017 77.27 78.30 77.06 77.92 25,874,328 +0.81(+1.05%)
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.