Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 103.30 103.53 101.32 101.61 14,619 -1.53(-1.48%)
Apr 27, 2017 102.73 103.89 101.18 103.14 6,545 +0.50(+0.49%)
Apr 26, 2017 102.42 103.74 101.79 102.64 8,219 -0.35(-0.34%)
Apr 25, 2017 102.20 104.14 102.20 102.98 16,272 +0.91(+0.89%)
Apr 24, 2017 102.11 102.25 100.80 102.07 8,167 +1.39(+1.38%)
Apr 21, 2017 101.11 101.67 100.29 100.68 11,320 -0.56(-0.56%)
Apr 20, 2017 99.54 102.31 99.51 101.25 13,897 +1.95(+1.96%)
Apr 19, 2017 99.94 100.89 99.30 99.30 11,131 -1.42(-1.41%)
Apr 18, 2017 100.17 101.16 100.17 100.72 12,003 -0.05(-0.05%)
Apr 17, 2017 99.50 100.99 99.07 100.77 14,065 +2.27(+2.30%)
Apr 13, 2017 98.33 99.52 98.33 98.50 24,092 -1.49(-1.49%)
Apr 12, 2017 99.99 100.79 99.17 99.99 29,779 -0.60(-0.60%)
Apr 11, 2017 100.50 101.22 99.79 100.58 17,812 +0.55(+0.55%)
Apr 10, 2017 101.51 101.59 99.81 100.04 19,556 -1.84(-1.81%)
Apr 07, 2017 100.39 102.49 100.11 101.88 14,335 +0.46(+0.45%)
Apr 06, 2017 100.43 102.19 100.40 101.42 12,202 +0.39(+0.39%)
Apr 05, 2017 102.29 102.29 100.85 101.03 26,100 -0.51(-0.51%)
Apr 04, 2017 102.10 102.11 101.04 101.54 17,569 -0.01(-0.01%)
Apr 03, 2017 102.23 102.94 100.85 101.55 24,655 -1.03(-1.00%)
Mar 31, 2017 100.82 102.92 100.81 102.58 62,221 +0.68(+0.67%)
Mar 30, 2017 100.92 101.90 100.81 101.90 14,012 +1.16(+1.16%)
Mar 29, 2017 100.89 101.02 98.04 100.73 17,205 -0.25(-0.25%)
Mar 28, 2017 100.99 101.59 99.96 100.98 14,398 -0.09(-0.09%)
Mar 27, 2017 99.09 101.08 98.29 101.08 20,086 +0.95(+0.95%)
Mar 24, 2017 100.18 101.45 99.47 100.13 26,623 +0.16(+0.17%)
Mar 23, 2017 99.55 100.45 99.08 99.97 17,804 +0.59(+0.59%)
Mar 22, 2017 100.32 100.32 98.93 99.38 16,509 -0.86(-0.86%)
Mar 21, 2017 100.57 102.08 98.86 100.24 29,678 -0.33(-0.33%)
Mar 20, 2017 101.93 101.95 100.19 100.57 7,334 -1.06(-1.04%)
Mar 17, 2017 102.11 104.07 100.07 101.63 68,759 -0.05(-0.05%)
Mar 16, 2017 101.79 103.09 100.75 101.68 24,753 -0.31(-0.31%)
Mar 15, 2017 101.71 102.41 100.14 101.99 31,193 -0.09(-0.09%)
Mar 14, 2017 101.83 102.78 101.19 102.09 16,550 -0.51(-0.49%)
Mar 13, 2017 102.13 103.35 102.08 102.59 13,920 +0.30(+0.29%)
Mar 10, 2017 102.58 103.40 102.25 102.30 18,807 -0.39(-0.38%)
Mar 09, 2017 103.16 103.42 101.98 102.69 30,322 -0.37(-0.36%)
Mar 08, 2017 104.75 105.34 102.63 103.06 30,773 -1.91(-1.82%)
Mar 07, 2017 102.15 105.60 102.15 104.97 11,232 +0.39(+0.37%)
Mar 06, 2017 103.74 105.12 103.67 104.58 23,262 +0.13(+0.12%)
Mar 03, 2017 104.01 105.69 103.74 104.45 17,197 +0.44(+0.42%)
Mar 02, 2017 106.47 106.47 102.35 104.01 29,870 -2.87(-2.69%)
Mar 01, 2017 104.51 107.49 103.66 106.89 23,262 +3.23(+3.11%)
Feb 28, 2017 103.24 105.44 102.11 103.66 29,024 -0.45(-0.43%)
Feb 27, 2017 104.76 104.76 102.36 104.11 21,439 -0.79(-0.76%)
Feb 24, 2017 104.36 104.99 102.28 104.90 45,327 -0.05(-0.05%)
Feb 23, 2017 104.17 105.94 104.17 104.95 12,721 +0.56(+0.54%)
Feb 22, 2017 105.04 105.77 104.27 104.39 14,928 -0.78(-0.74%)
Feb 21, 2017 104.47 108.45 102.41 105.17 30,592 +0.59(+0.56%)
Feb 17, 2017 104.58 104.58 104.58 0 -0.20(-0.19%)
Feb 16, 2017 103.38 105.38 102.28 104.78 29,197 +0.98(+0.95%)
Feb 15, 2017 104.87 105.98 103.01 103.80 25,497 -1.07(-1.02%)
Feb 14, 2017 104.04 105.43 102.29 104.87 17,898 +0.04(+0.04%)
Feb 13, 2017 103.05 105.87 103.05 104.82 21,653 +1.79(+1.73%)
Feb 10, 2017 102.36 103.04 100.81 103.04 30,103 +1.62(+1.60%)
Feb 09, 2017 100.44 102.57 100.42 101.41 33,572 +0.17(+0.17%)
Feb 08, 2017 102.22 102.22 100.32 101.24 20,845 -0.47(-0.47%)
Feb 07, 2017 100.38 102.71 100.38 101.72 27,593 +1.51(+1.51%)
Feb 06, 2017 100.35 103.19 99.78 100.20 15,524 -0.71(-0.70%)
Feb 03, 2017 101.07 102.20 98.61 100.91 26,294 +1.17(+1.18%)
Feb 02, 2017 99.60 101.69 98.40 99.74 20,155 -1.95(-1.92%)
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.