Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 90.17 90.23 87.20 87.54 44,356,476 -2.15(-2.40%)
Apr 27, 2018 91.36 91.63 87.91 89.69 51,569,488 +1.46(+1.66%)
Apr 26, 2018 87.57 89.07 87.15 88.23 45,360,840 +1.83(+2.11%)
Apr 25, 2018 87.34 87.34 84.52 86.41 36,017,260 -0.76(-0.87%)
Apr 24, 2018 90.09 90.30 86.50 87.17 36,876,344 -2.09(-2.34%)
Apr 23, 2018 89.62 90.13 88.58 89.25 23,855,178 +0.33(+0.37%)
Apr 20, 2018 89.78 89.97 88.04 88.93 33,282,010 -1.04(-1.15%)
Apr 19, 2018 90.27 90.86 89.25 89.97 25,158,614 -0.31(-0.34%)
Apr 18, 2018 90.07 90.54 89.41 90.27 22,475,456 +0.35(+0.39%)
Apr 17, 2018 88.93 90.37 88.81 89.93 28,596,272 +1.78(+2.02%)
Apr 16, 2018 88.06 88.61 87.45 88.15 21,670,906 +1.02(+1.17%)
Apr 13, 2018 88.04 88.16 86.53 87.13 24,940,444 -0.47(-0.53%)
Apr 12, 2018 86.52 88.14 86.52 87.60 28,582,708 +1.61(+1.87%)
Apr 11, 2018 86.13 87.33 85.63 85.99 26,557,978 -0.95(-1.10%)
Apr 10, 2018 86.48 87.32 85.78 86.94 28,773,678 +1.98(+2.32%)
Apr 09, 2018 85.22 87.21 84.83 84.97 33,682,348 +0.51(+0.60%)
Apr 06, 2018 84.46 40,622,920 -2.01(-2.33%)
Apr 05, 2018 86.53 87.12 85.56 86.47 31,736,076 +0.05(+0.05%)
Apr 04, 2018 82.23 86.83 82.12 86.43 37,976,656 +2.45(+2.92%)
Apr 03, 2018 83.85 84.29 82.27 83.98 39,752,232 +1.11(+1.34%)
Apr 02, 2018 84.69 85.07 81.92 82.86 51,817,172 -2.57(-3.01%)
Mar 29, 2018 85.44 85.44 85.44 0 +1.76(+2.10%)
Mar 28, 2018 84.08 85.40 83.19 83.68 56,075,244 -0.07(-0.09%)
Mar 27, 2018 88.87 89.06 82.85 83.75 60,417,744 -4.03(-4.60%)
Mar 26, 2018 84.82 87.99 84.62 87.78 60,235,880 +6.18(+7.57%)
Mar 23, 2018 83.78 84.68 81.51 81.61 47,078,560 -2.44(-2.91%)
Mar 22, 2018 85.43 85.88 83.93 84.05 41,235,404 -2.52(-2.91%)
Mar 21, 2018 86.99 88.04 86.32 86.57 26,126,966 -0.61(-0.70%)
Mar 20, 2018 87.10 87.78 87.05 87.18 24,650,956 +0.22(+0.26%)
Mar 19, 2018 87.75 87.90 86.22 86.95 35,611,916 -1.60(-1.81%)
Mar 16, 2018 88.63 89.28 87.92 88.55 52,433,204 +0.39(+0.45%)
Mar 15, 2018 87.55 88.53 86.90 88.16 29,495,522 +0.31(+0.35%)
Mar 14, 2018 89.04 89.31 87.52 87.85 34,324,140 -0.52(-0.59%)
Mar 13, 2018 90.80 91.02 87.96 88.37 37,800,724 -2.21(-2.44%)
Mar 12, 2018 90.33 91.00 89.92 90.58 27,852,444 +0.22(+0.24%)
Mar 09, 2018 89.20 90.37 88.93 90.37 39,459,824 +1.98(+2.23%)
Mar 08, 2018 88.24 89.02 87.77 88.39 27,352,210 +0.53(+0.61%)
Mar 07, 2018 87.94 86.52 87.86 28,266,488 +0.51(+0.58%)
Mar 06, 2018 88.31 88.45 87.01 87.35 23,427,224 -0.30(-0.34%)
Mar 05, 2018 86.44 88.24 86.36 87.65 25,529,308 +0.55(+0.63%)
Mar 02, 2018 85.73 87.20 85.05 87.10 35,072,484 +0.19(+0.22%)
Mar 01, 2018 87.98 88.48 85.97 86.91 39,665,276 -0.86(-0.98%)
Feb 28, 2018 88.78 89.59 87.64 87.78 32,242,916 -0.40(-0.46%)
Feb 27, 2018 89.62 89.71 88.18 88.18 27,630,800 -1.14(-1.28%)
Feb 26, 2018 88.37 89.35 88.22 89.32 32,233,818 +1.27(+1.45%)
Feb 23, 2018 87.62 88.06 86.46 88.05 28,127,336 +2.18(+2.54%)
Feb 22, 2018 85.52 85.87 25,241,550 +0.22(+0.26%)
Feb 21, 2018 87.04 87.39 85.64 85.64 28,518,496 -1.15(-1.33%)
Feb 20, 2018 87.11 85.25 86.79 32,992,226 +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 85.01 86.74 29,723,036 +1.73(+2.04%)
Feb 14, 2018 82.85 85.17 82.76 85.00 37,340,644 +1.31(+1.57%)
Feb 13, 2018 83.85 83.69 28,265,788 +0.65(+0.79%)
Feb 12, 2018 82.67 83.65 81.92 83.04 38,329,744 +0.89(+1.08%)
Feb 09, 2018 80.41 82.86 78.12 82.16 68,154,280 +2.95(+3.73%)
Feb 08, 2018 83.58 83.74 78.99 79.20 59,354,624 -4.29(-5.13%)
Feb 07, 2018 84.31 85.49 83.11 83.49 44,103,704 -1.60(-1.88%)
Feb 06, 2018 80.96 85.23 79.89 85.09 72,967,264 +3.10(+3.78%)
Feb 05, 2018 84.37 86.87 82.06 81.99 54,338,024 -3.52(-4.12%)
Feb 02, 2018 87.24 87.40 85.25 85.51 51,377,012 -2.31(-2.63%)
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.