Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 91.39 91.55 90.98 91.22 6,888,471 -0.38(-0.41%)
Apr 27, 2017 91.95 92.00 91.28 91.60 5,855,618 -0.22(-0.24%)
Apr 26, 2017 92.02 92.48 91.75 91.82 11,295,176 -0.29(-0.31%)
Apr 25, 2017 91.99 92.35 91.58 92.11 7,769,148 +0.26(+0.28%)
Apr 24, 2017 92.15 92.48 91.01 91.85 11,705,364 +0.70(+0.77%)
Apr 21, 2017 92.77 92.80 91.03 91.15 19,442,584 +0.00(+0.00%)
Apr 20, 2017 90.14 91.50 89.90 91.15 12,138,608 +1.40(+1.56%)
Apr 19, 2017 90.09 90.62 89.60 89.75 7,300,853 +0.02(+0.02%)
Apr 18, 2017 89.64 89.92 89.24 89.73 6,823,460 -0.08(-0.09%)
Apr 17, 2017 89.09 89.90 88.75 89.81 6,122,485 +0.94(+1.06%)
Apr 13, 2017 88.47 89.78 88.43 88.87 7,242,743 +0.19(+0.21%)
Apr 12, 2017 88.70 89.20 88.56 88.68 5,912,460 -0.17(-0.19%)
Apr 11, 2017 88.60 88.85 88.13 88.85 7,058,470 -0.01(-0.01%)
Apr 10, 2017 88.62 89.25 88.52 88.86 5,999,394 +0.12(+0.14%)
Apr 07, 2017 88.97 89.24 88.52 88.74 5,439,513 -0.35(-0.39%)
Apr 06, 2017 89.00 89.26 88.78 89.09 8,473,909 +0.06(+0.07%)
Apr 05, 2017 89.13 90.20 88.95 89.03 7,251,617 +0.25(+0.28%)
Apr 04, 2017 89.01 89.33 88.66 88.78 4,859,944 -0.58(-0.65%)
Apr 03, 2017 89.14 89.46 88.40 89.36 9,125,772 +0.49(+0.55%)
Mar 31, 2017 88.98 89.35 88.87 88.87 6,429,764 -0.14(-0.16%)
Mar 30, 2017 89.08 89.09 88.60 89.01 6,226,073 -0.17(-0.19%)
Mar 29, 2017 88.99 89.39 88.56 89.18 4,737,996 +0.06(+0.07%)
Mar 28, 2017 89.12 89.42 88.49 89.12 7,045,509 +0.17(+0.19%)
Mar 27, 2017 88.31 88.99 88.07 88.95 5,230,008 -0.24(-0.27%)
Mar 24, 2017 89.06 89.61 88.97 89.19 7,597,620 +0.33(+0.37%)
Mar 23, 2017 88.47 89.39 88.42 88.86 7,710,154 +0.34(+0.38%)
Mar 22, 2017 87.85 89.03 87.85 88.52 7,828,513 +0.46(+0.52%)
Mar 21, 2017 89.49 89.71 88.00 88.06 11,091,976 -1.12(-1.26%)
Mar 20, 2017 90.29 92.05 88.97 89.18 9,438,013 -1.06(-1.17%)
Mar 17, 2017 90.25 90.63 90.17 90.24 8,613,377 +0.20(+0.22%)
Mar 16, 2017 90.31 90.33 89.47 90.04 9,174,400 +0.12(+0.13%)
Mar 15, 2017 89.75 90.10 89.41 89.92 6,350,456 +0.37(+0.41%)
Mar 14, 2017 89.93 90.03 89.24 89.55 6,009,803 -0.56(-0.62%)
Mar 13, 2017 89.80 90.31 89.61 90.11 8,943,589 +0.38(+0.42%)
Mar 10, 2017 89.50 89.86 89.10 89.73 12,247,187 +0.62(+0.70%)
Mar 09, 2017 89.02 89.50 88.71 89.11 5,953,111 +0.15(+0.17%)
Mar 08, 2017 89.17 89.30 88.87 88.96 5,862,891 -0.10(-0.11%)
Mar 07, 2017 88.99 89.30 88.85 89.06 5,675,085 +0.12(+0.13%)
Mar 06, 2017 88.53 89.27 88.27 88.94 7,347,648 +0.15(+0.17%)
Mar 03, 2017 88.31 88.91 88.18 88.79 5,713,897 +0.26(+0.29%)
Mar 02, 2017 89.00 89.13 88.10 88.53 10,543,628 -0.46(-0.52%)
Mar 01, 2017 88.74 89.14 88.42 88.99 11,131,359 +1.05(+1.19%)
Feb 28, 2017 88.16 88.38 87.75 87.94 8,565,269 -0.06(-0.07%)
Feb 27, 2017 88.32 88.38 87.91 88.00 6,126,821 -0.43(-0.49%)
Feb 24, 2017 87.36 88.43 87.30 88.43 5,151,311 +0.25(+0.28%)
Feb 23, 2017 88.23 88.49 87.87 88.18 6,040,523 +0.38(+0.43%)
Feb 22, 2017 87.61 88.15 87.51 87.80 8,384,212 -0.12(-0.14%)
Feb 21, 2017 87.51 88.04 87.17 87.92 9,301,250 +0.46(+0.53%)
Feb 17, 2017 87.46 87.46 87.46 0 +0.05(+0.06%)
Feb 16, 2017 87.55 87.68 86.79 87.41 8,680,321 -0.13(-0.15%)
Feb 15, 2017 87.02 87.54 86.70 87.54 8,049,241 +0.69(+0.79%)
Feb 14, 2017 86.52 86.97 86.26 86.85 5,943,790 +0.41(+0.47%)
Feb 13, 2017 86.20 86.70 86.00 86.44 6,041,844 +0.54(+0.63%)
Feb 10, 2017 85.80 86.14 85.23 85.90 10,431,983 +0.32(+0.37%)
Feb 09, 2017 85.37 85.77 84.88 85.58 6,554,536 +0.49(+0.58%)
Feb 08, 2017 85.80 85.84 85.08 85.09 7,587,322 -0.69(-0.80%)
Feb 07, 2017 85.96 86.35 85.67 85.78 8,600,146 -0.05(-0.06%)
Feb 06, 2017 86.07 86.10 85.51 85.83 9,664,371 -0.25(-0.29%)
Feb 03, 2017 85.74 86.82 85.11 86.08 28,079,568 +3.78(+4.59%)
Feb 02, 2017 82.14 82.70 81.57 82.30 11,130,421 -0.14(-0.17%)
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.