Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 106.69 106.74 106.55 106.63 255,427 -0.03(-0.03%)
May 30, 2018 106.82 106.85 106.63 106.66 957,928 -0.34(-0.32%)
May 29, 2018 106.63 107.10 106.57 107.00 295,802 +0.48(+0.45%)
May 25, 2018 106.52 106.52 106.52 0 +0.19(+0.18%)
May 24, 2018 106.30 106.39 106.27 106.33 140,345 +0.13(+0.12%)
May 23, 2018 106.07 106.21 106.07 106.20 423,327 +0.21(+0.20%)
May 22, 2018 106.01 106.01 105.93 105.99 210,084 +0.01(+0.01%)
May 21, 2018 105.88 105.98 105.87 105.98 174,664 +0.02(+0.02%)
May 18, 2018 105.87 105.97 105.84 105.96 131,573 +0.20(+0.19%)
May 17, 2018 105.76 105.80 105.72 105.76 137,700 +0.02(+0.02%)
May 16, 2018 105.80 105.86 105.71 105.74 273,493 -0.10(-0.09%)
May 15, 2018 105.93 105.94 105.74 105.84 241,948 -0.28(-0.26%)
May 14, 2018 106.12 106.18 106.11 106.12 156,048 -0.04(-0.04%)
May 11, 2018 106.17 106.20 106.11 106.16 130,645 +0.04(+0.04%)
May 10, 2018 106.20 106.20 106.09 106.12 254,055 +0.11(+0.10%)
May 09, 2018 106.00 106.05 105.96 106.01 272,945 -0.10(-0.09%)
May 08, 2018 106.08 106.11 106.00 106.11 226,824 -0.02(-0.02%)
May 07, 2018 106.15 106.19 106.13 106.13 320,721 -0.04(-0.04%)
May 04, 2018 106.21 106.22 106.08 106.17 140,797 -0.01(-0.01%)
May 03, 2018 106.19 106.26 106.16 106.18 137,143 +0.07(+0.07%)
May 02, 2018 106.09 106.16 106.01 106.11 153,750 +0.10(+0.09%)
May 01, 2018 106.08 106.12 106.00 106.01 343,283 -0.36(-0.34%)
Apr 30, 2018 106.34 106.42 106.34 106.37 129,905 +0.04(+0.04%)
Apr 27, 2018 106.31 106.39 106.31 106.33 273,814 +0.04(+0.04%)
Apr 26, 2018 106.26 106.34 106.23 106.29 240,641 +0.15(+0.14%)
Apr 25, 2018 106.15 106.18 106.11 106.14 174,723 -0.11(-0.10%)
Apr 24, 2018 106.34 106.35 106.23 106.25 303,988 -0.11(-0.10%)
Apr 23, 2018 106.39 106.41 106.28 106.36 373,241 -0.11(-0.10%)
Apr 20, 2018 106.53 106.54 106.42 106.47 247,233 -0.13(-0.12%)
Apr 19, 2018 106.66 106.69 106.55 106.60 248,127 -0.17(-0.16%)
Apr 18, 2018 106.82 106.85 106.75 106.77 141,125 -0.16(-0.15%)
Apr 17, 2018 106.88 106.96 106.86 106.93 131,158 +0.05(+0.05%)
Apr 16, 2018 106.83 106.92 106.80 106.88 273,435 -0.02(-0.02%)
Apr 13, 2018 106.88 106.95 106.86 106.90 152,618 -0.02(-0.02%)
Apr 12, 2018 107.01 107.01 106.88 106.92 350,434 -0.12(-0.11%)
Apr 11, 2018 107.10 107.12 106.98 107.04 277,883 +0.01(+0.01%)
Apr 10, 2018 107.05 107.09 106.95 107.03 437,683 -0.01(-0.01%)
Apr 09, 2018 106.94 107.05 106.92 107.04 207,305 +0.05(+0.05%)
Apr 06, 2018 106.96 107.05 106.89 106.99 379,681 +0.21(+0.20%)
Apr 05, 2018 106.80 106.85 106.75 106.78 1,100,416 -0.03(-0.03%)
Apr 04, 2018 106.93 106.95 106.77 106.81 849,303 -0.03(-0.03%)
Apr 03, 2018 106.90 106.95 106.84 106.84 278,495 -0.14(-0.13%)
Apr 02, 2018 106.88 107.08 106.87 106.98 254,955 -0.26(-0.24%)
Mar 29, 2018 107.24 107.24 107.24 0 +0.18(+0.17%)
Mar 28, 2018 107.12 107.16 106.97 107.06 183,240 +0.05(+0.05%)
Mar 27, 2018 106.82 107.02 106.81 107.01 357,482 +0.27(+0.25%)
Mar 26, 2018 106.82 106.89 106.72 106.74 432,049 -0.03(-0.03%)
Mar 23, 2018 106.69 106.82 106.68 106.77 182,286 -0.02(-0.02%)
Mar 22, 2018 106.84 106.92 106.73 106.79 306,182 +0.09(+0.08%)
Mar 21, 2018 106.63 106.74 106.48 106.70 165,040 -0.02(-0.02%)
Mar 20, 2018 106.73 106.77 106.68 106.72 181,095 -0.15(-0.14%)
Mar 19, 2018 106.84 106.98 106.83 106.87 204,051 -0.09(-0.08%)
Mar 16, 2018 106.89 106.98 106.85 106.96 271,975 +0.02(+0.02%)
Mar 15, 2018 106.96 107.02 106.88 106.94 140,623 -0.06(-0.06%)
Mar 14, 2018 106.87 107.07 106.87 107.00 319,435 +0.09(+0.08%)
Mar 13, 2018 106.98 106.99 106.87 106.91 177,750 +0.01(+0.01%)
Mar 12, 2018 106.87 106.95 106.86 106.90 249,535 -0.03(-0.03%)
Mar 09, 2018 106.94 106.94 106.84 106.93 218,933 -0.12(-0.11%)
Mar 08, 2018 107.01 107.10 107.00 107.05 190,940 +0.09(+0.08%)
Mar 07, 2018 107.03 107.06 106.92 106.96 148,629 -0.03(-0.03%)
Mar 06, 2018 107.04 107.11 106.96 106.99 225,306 -0.01(-0.01%)
Mar 05, 2018 107.08 107.10 106.90 107.00 144,487 +0.02(+0.02%)
Mar 02, 2018 107.00 107.03 106.88 106.98 540,341 -0.13(-0.12%)
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.