Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 108.59 109.19 107.00 107.00 0 -1.34(-1.24%)
Apr 27, 2018 107.79 108.53 107.65 108.35 0 +0.84(+0.78%)
Apr 26, 2018 107.79 108.18 107.33 107.51 0 -0.36(-0.33%)
Apr 25, 2018 107.56 108.63 106.62 107.87 0 -0.05(-0.05%)
Apr 24, 2018 108.39 109.90 107.08 107.92 0 +0.06(+0.06%)
Apr 23, 2018 107.60 108.30 107.45 107.85 0 +0.46(+0.43%)
Apr 20, 2018 107.30 108.02 106.80 107.39 0 +0.23(+0.22%)
Apr 19, 2018 105.26 107.32 105.25 107.16 0 +2.25(+2.14%)
Apr 18, 2018 105.69 106.42 104.68 104.91 0 -0.57(-0.55%)
Apr 17, 2018 107.19 107.29 104.97 105.49 0 -0.98(-0.92%)
Apr 16, 2018 106.84 107.25 105.86 106.46 0 +0.08(+0.08%)
Apr 13, 2018 109.15 109.27 105.81 106.38 0 -2.22(-2.05%)
Apr 12, 2018 106.82 109.24 106.82 108.60 0 +2.31(+2.18%)
Apr 11, 2018 106.73 107.20 106.04 106.29 0 -1.23(-1.15%)
Apr 10, 2018 106.98 107.94 106.70 107.52 0 +1.68(+1.59%)
Apr 09, 2018 105.53 108.21 105.53 105.84 0 +0.76(+0.72%)
Apr 06, 2018 107.13 107.30 104.03 105.08 0 -2.91(-2.70%)
Apr 05, 2018 107.91 108.67 107.55 107.99 0 +0.72(+0.67%)
Apr 04, 2018 104.91 107.53 104.27 107.28 0 +1.35(+1.28%)
Apr 03, 2018 104.71 106.17 104.20 105.92 0 +1.57(+1.50%)
Apr 02, 2018 106.26 106.78 102.77 104.35 0 -2.15(-2.02%)
Mar 29, 2018 106.50 106.50 106.50 106.50 0 +1.37(+1.30%)
Mar 28, 2018 105.17 106.07 103.87 105.13 0 +0.08(+0.07%)
Mar 27, 2018 107.95 108.32 104.22 105.05 0 -2.61(-2.42%)
Mar 26, 2018 103.94 107.97 104.78 107.66 0 +3.72(+3.58%)
Mar 23, 2018 107.76 108.18 103.75 103.94 0 -3.61(-3.35%)
Mar 22, 2018 111.44 111.44 107.25 107.54 0 -4.64(-4.14%)
Mar 21, 2018 112.10 113.55 111.50 112.19 0 +0.21(+0.19%)
Mar 20, 2018 112.59 112.99 111.88 111.97 0 -0.21(-0.19%)
Mar 19, 2018 112.97 113.00 111.00 112.18 0 -0.74(-0.66%)
Mar 16, 2018 112.76 114.06 112.67 112.92 0 +0.39(+0.35%)
Mar 15, 2018 112.94 113.11 112.05 112.53 0 +0.03(+0.03%)
Mar 14, 2018 114.50 114.54 112.20 112.50 0 -1.69(-1.48%)
Mar 13, 2018 115.98 116.08 113.88 114.18 0 -1.34(-1.16%)
Mar 12, 2018 116.10 116.53 115.34 115.52 0 -0.58(-0.50%)
Mar 09, 2018 114.44 116.10 114.30 116.10 0 +2.50(+2.20%)
Mar 08, 2018 113.99 114.31 112.37 113.60 0 -0.16(-0.14%)
Mar 07, 2018 113.53 114.00 112.30 113.77 0 -0.00(-0.00%)
Mar 06, 2018 113.60 114.06 112.44 113.77 0 +0.54(+0.47%)
Mar 05, 2018 111.16 113.78 110.36 113.23 0 +1.34(+1.19%)
Mar 02, 2018 110.57 112.10 109.04 111.90 0 +0.70(+0.63%)
Mar 01, 2018 112.76 113.61 110.57 111.19 0 -1.51(-1.34%)
Feb 28, 2018 114.48 115.28 112.67 112.70 0 -1.31(-1.15%)
Feb 27, 2018 115.31 116.27 114.00 114.01 0 -1.29(-1.12%)
Feb 26, 2018 114.65 115.33 113.81 115.30 0 +1.07(+0.94%)
Feb 23, 2018 112.33 114.25 112.71 114.23 0 +1.90(+1.69%)
Feb 22, 2018 114.31 114.78 112.10 112.33 0 -1.59(-1.39%)
Feb 21, 2018 113.40 115.58 113.32 113.92 0 +0.49(+0.43%)
Feb 20, 2018 113.56 114.65 112.96 113.43 0 -0.29(-0.26%)
Feb 16, 2018 113.72 113.72 113.72 113.72 0 +0.08(+0.07%)
Feb 15, 2018 113.79 114.45 112.78 113.64 0 +0.41(+0.36%)
Feb 14, 2018 110.05 113.31 109.95 113.23 0 +3.03(+2.74%)
Feb 13, 2018 108.99 110.37 108.72 110.21 0 +0.66(+0.60%)
Feb 12, 2018 108.82 110.77 108.24 109.55 0 +1.37(+1.26%)
Feb 09, 2018 106.91 108.95 104.61 108.18 0 +2.10(+1.98%)
Feb 08, 2018 110.88 110.88 106.06 106.08 0 -4.91(-4.42%)
Feb 07, 2018 110.20 112.28 110.03 110.99 0 +0.38(+0.34%)
Feb 06, 2018 107.43 110.86 106.23 110.61 0 +0.70(+0.63%)
Feb 05, 2018 113.41 113.68 107.78 109.92 0 -4.47(-3.91%)
Feb 02, 2018 116.30 116.75 114.28 114.39 0 -2.13(-1.83%)
Feb 01, 2018 115.14 116.52 115.02 116.52 0 +1.22(+1.06%)
Jan 31, 2018 115.20 116.20 115.01 115.30 0 +0.17(+0.15%)
Jan 30, 2018 115.84 115.99 115.12 115.12 0 -1.10(-0.95%)
Jan 29, 2018 116.31 117.14 116.12 116.22 0 -0.19(-0.16%)
Jan 26, 2018 115.64 116.41 115.08 116.41 0 +0.83(+0.72%)
Jan 25, 2018 116.46 116.56 115.27 115.58 0 -0.57(-0.49%)
Jan 24, 2018 115.90 116.52 115.32 116.15 0 +0.64(+0.56%)
Jan 23, 2018 114.84 115.89 114.52 115.50 0 +0.25(+0.22%)
Jan 22, 2018 114.11 115.26 113.97 115.25 0 +1.11(+0.97%)
Jan 19, 2018 112.93 114.15 112.92 114.14 0 +1.39(+1.23%)
Jan 18, 2018 113.29 113.56 112.58 112.75 0 -0.43(-0.38%)
Jan 17, 2018 112.72 113.43 111.42 113.18 0 +0.58(+0.51%)
Jan 16, 2018 113.48 114.08 112.02 112.60 0 -0.45(-0.40%)
Jan 12, 2018 113.05 113.05 113.05 113.05 0 +0.91(+0.81%)
Jan 11, 2018 111.68 112.15 111.34 112.14 0 +0.78(+0.70%)
Jan 10, 2018 110.24 112.24 110.24 111.37 0 +1.44(+1.31%)
Jan 09, 2018 109.03 110.67 109.01 109.92 0 +1.16(+1.07%)
Jan 08, 2018 108.76 108.93 108.36 108.76 0 -0.14(-0.13%)
Jan 05, 2018 109.08 109.15 108.17 108.90 0 +0.23(+0.21%)
Jan 04, 2018 108.20 109.60 108.13 108.67 0 +1.00(+0.93%)
Jan 03, 2018 107.12 107.78 106.87 107.67 0 +0.56(+0.52%)
Jan 02, 2018 107.39 107.45 106.54 107.11 0 +0.40(+0.37%)
Dec 29, 2017 106.71 106.71 106.71 106.71 0 -0.92(-0.85%)
Dec 28, 2017 107.22 107.65 106.98 107.63 0 +0.48(+0.45%)
Dec 27, 2017 107.20 107.34 106.87 107.15 0 -0.11(-0.11%)
Dec 26, 2017 107.95 108.30 106.82 107.27 0 -0.69(-0.64%)
Dec 22, 2017 108.42 107.95 107.95 107.95 0 -0.17(-0.16%)
Dec 21, 2017 107.21 108.50 107.21 108.12 0 +1.33(+1.25%)
Dec 20, 2017 107.74 108.11 106.63 106.79 0 -0.30(-0.28%)
Dec 19, 2017 107.96 108.08 107.05 107.09 0 -0.43(-0.40%)
Dec 18, 2017 106.79 107.88 106.79 107.52 0 +1.27(+1.19%)
Dec 15, 2017 105.11 107.05 105.10 106.25 0 +1.28(+1.22%)
Dec 14, 2017 106.16 106.45 104.86 104.97 0 -0.90(-0.85%)
Dec 13, 2017 107.28 107.76 105.85 105.88 0 -1.46(-1.36%)
Dec 12, 2017 106.38 107.77 106.33 107.33 0 +1.16(+1.09%)
Dec 11, 2017 106.60 106.98 105.86 106.17 0 -0.48(-0.45%)
Dec 08, 2017 106.50 106.66 105.68 106.66 0 +0.70(+0.66%)
Dec 07, 2017 104.85 106.33 104.69 105.96 0 +0.61(+0.58%)
Dec 06, 2017 105.61 106.18 104.96 105.35 0 -0.53(-0.50%)
Dec 05, 2017 106.98 107.45 105.65 105.88 0 -0.96(-0.90%)
Dec 04, 2017 105.57 107.77 105.57 106.84 0 +2.16(+2.07%)
Dec 01, 2017 104.74 105.39 103.45 104.68 0 +0.11(+0.10%)
Nov 30, 2017 104.92 106.41 104.34 104.57 0 +0.19(+0.18%)
Nov 29, 2017 102.40 104.98 102.40 104.38 0 +2.73(+2.69%)
Nov 28, 2017 98.86 101.79 98.77 101.65 0 +2.94(+2.98%)
Nov 27, 2017 98.84 99.39 98.67 98.70 0 -0.21(-0.21%)
Nov 24, 2017 99.44 99.52 98.88 98.92 0 -0.28(-0.28%)
Nov 22, 2017 99.57 99.19 99.19 99.19 0 -0.28(-0.29%)
Nov 21, 2017 99.90 100.01 99.24 99.48 0 -0.21(-0.21%)
Nov 20, 2017 99.35 99.80 99.12 99.69 0 +0.50(+0.51%)
Nov 17, 2017 98.74 99.49 98.42 99.18 0 +0.11(+0.11%)
Nov 16, 2017 99.41 99.92 99.02 99.07 0 -0.03(-0.03%)
Nov 15, 2017 98.13 99.49 97.54 99.11 0 +0.38(+0.39%)
Nov 14, 2017 97.86 98.75 97.75 98.72 0 +0.49(+0.49%)
Nov 13, 2017 97.05 98.37 96.79 98.24 0 +0.64(+0.66%)
Nov 10, 2017 98.09 98.49 97.58 97.59 0 -0.40(-0.41%)
Nov 09, 2017 98.11 98.83 97.05 97.99 0 -0.78(-0.79%)
Nov 08, 2017 99.37 99.37 98.47 98.78 0 -0.91(-0.91%)
Nov 07, 2017 101.99 102.23 99.48 99.68 0 -2.32(-2.27%)
Nov 06, 2017 101.80 102.20 101.66 102.00 0 -0.13(-0.12%)
Nov 03, 2017 101.94 102.23 101.53 102.13 0 -0.18(-0.17%)
Nov 02, 2017 101.48 102.49 100.81 102.31 0 +0.62(+0.61%)
Nov 01, 2017 101.90 102.56 101.55 101.69 0 +0.24(+0.24%)
Oct 31, 2017 101.67 102.31 101.42 101.45 0 -0.31(-0.31%)
Oct 30, 2017 101.77 102.30 101.46 101.76 0 -0.47(-0.45%)
Oct 27, 2017 101.94 102.43 101.66 102.23 0 +0.27(+0.26%)
Oct 26, 2017 101.44 102.38 101.43 101.96 0 +0.85(+0.84%)
Oct 25, 2017 101.89 102.04 100.36 101.11 0 -0.49(-0.48%)
Oct 24, 2017 100.95 101.95 100.95 101.60 0 +0.82(+0.81%)
Oct 23, 2017 101.23 101.27 100.66 100.79 0 -0.38(-0.38%)
Oct 20, 2017 100.54 101.19 100.53 101.17 0 +1.57(+1.58%)
Oct 19, 2017 98.81 99.79 98.39 99.60 0 +0.16(+0.16%)
Oct 18, 2017 99.09 99.76 98.87 99.43 0 +0.64(+0.65%)
Oct 17, 2017 99.74 99.87 98.68 98.79 0 -0.72(-0.72%)
Oct 16, 2017 98.91 99.59 98.90 99.52 0 +0.63(+0.64%)
Oct 13, 2017 99.15 99.46 97.79 98.88 0 -0.48(-0.48%)
Oct 12, 2017 100.47 100.78 99.24 99.36 0 -1.06(-1.05%)
Oct 11, 2017 100.54 100.66 99.93 100.42 0 -0.34(-0.34%)
Oct 10, 2017 100.18 100.84 100.12 100.76 0 +0.61(+0.61%)
Oct 09, 2017 100.89 100.92 99.92 100.15 0 -0.59(-0.59%)
Oct 06, 2017 100.80 101.32 100.17 100.75 0 +0.16(+0.15%)
Oct 05, 2017 99.30 100.83 98.94 100.59 0 +1.36(+1.37%)
Oct 04, 2017 99.64 99.84 99.16 99.23 0 -0.58(-0.58%)
Oct 03, 2017 99.81 100.07 99.27 99.81 0 +0.00(+0.00%)
Oct 02, 2017 99.19 99.82 98.85 99.81 0 +0.55(+0.55%)
Sep 29, 2017 98.64 99.60 98.55 99.26 0 +0.58(+0.59%)
Sep 28, 2017 98.58 98.86 97.87 98.69 0 +0.13(+0.14%)
Sep 27, 2017 97.83 99.21 97.82 98.55 0 +1.58(+1.63%)
Sep 26, 2017 96.82 97.27 96.59 96.97 0 +0.19(+0.20%)
Sep 25, 2017 96.87 97.38 96.11 96.78 0 -0.26(-0.27%)
Sep 22, 2017 96.86 97.11 96.32 97.04 0 -0.11(-0.11%)
Sep 21, 2017 96.62 97.37 96.48 97.15 0 +0.50(+0.52%)
Sep 20, 2017 95.90 96.98 95.20 96.64 0 +0.78(+0.81%)
Sep 19, 2017 95.04 96.15 94.91 95.86 0 +0.84(+0.88%)
Sep 18, 2017 94.00 95.24 93.99 95.02 0 +1.21(+1.29%)
Sep 15, 2017 93.18 93.81 93.10 93.81 0 +0.46(+0.50%)
Sep 14, 2017 93.90 94.21 93.29 93.34 0 -0.54(-0.57%)
Sep 13, 2017 93.23 93.88 93.04 93.88 0 +0.37(+0.40%)
Sep 12, 2017 92.31 93.90 92.30 93.51 0 +1.51(+1.64%)
Sep 11, 2017 91.04 92.36 91.04 92.00 0 +1.83(+2.03%)
Sep 08, 2017 89.65 90.84 89.53 90.17 0 +0.46(+0.52%)
Sep 07, 2017 91.48 91.48 89.13 89.71 0 -1.82(-1.99%)
Sep 06, 2017 91.79 92.05 91.08 91.53 0 +0.15(+0.16%)
Sep 05, 2017 93.06 93.07 91.17 91.38 0 -2.30(-2.45%)
Sep 01, 2017 93.12 93.68 93.68 93.68 0 +0.70(+0.75%)
Aug 31, 2017 93.59 93.69 92.89 92.98 0 -0.34(-0.37%)
Aug 30, 2017 93.05 93.77 92.97 93.33 0 +0.35(+0.37%)
Aug 29, 2017 92.78 93.22 92.16 92.98 0 -0.70(-0.75%)
Aug 28, 2017 94.47 94.50 93.36 93.68 0 -0.52(-0.55%)
Aug 25, 2017 94.39 94.91 94.19 94.20 0 +0.04(+0.05%)
Aug 24, 2017 94.13 94.46 93.76 94.15 0 +0.27(+0.29%)
Aug 23, 2017 93.33 94.48 93.15 93.88 0 -0.00(-0.00%)
Aug 22, 2017 93.24 94.01 93.24 93.88 0 +1.03(+1.11%)
Aug 21, 2017 93.24 93.28 92.52 92.85 0 -0.38(-0.41%)
Aug 18, 2017 93.06 94.03 92.66 93.24 0 +0.01(+0.02%)
Aug 17, 2017 94.96 95.15 93.16 93.22 0 -2.00(-2.11%)
Aug 16, 2017 95.85 96.06 94.91 95.23 0 -0.34(-0.36%)
Aug 15, 2017 95.43 96.60 95.55 95.57 0 +0.14(+0.15%)
Aug 14, 2017 94.45 95.70 94.45 95.43 0 +1.67(+1.78%)
Aug 11, 2017 94.44 94.95 93.51 93.76 0 -0.62(-0.65%)
Aug 10, 2017 95.89 96.00 94.35 94.38 0 -2.17(-2.25%)
Aug 09, 2017 96.41 96.69 96.01 96.55 0 -0.54(-0.56%)
Aug 08, 2017 96.77 98.36 96.72 97.09 0 +0.15(+0.16%)
Aug 07, 2017 97.27 97.32 96.82 96.94 0 -0.28(-0.29%)
Aug 04, 2017 96.92 97.98 96.92 97.22 0 +0.91(+0.95%)
Aug 03, 2017 96.76 96.87 96.19 96.31 0 -0.59(-0.61%)
Aug 02, 2017 96.65 96.93 96.27 96.90 0 +0.09(+0.10%)
Aug 01, 2017 96.50 96.82 96.26 96.80 0 +0.81(+0.84%)
Jul 31, 2017 95.48 96.47 95.47 95.99 0 +0.77(+0.80%)
Jul 28, 2017 95.50 95.60 94.64 95.23 0 -0.27(-0.29%)
Jul 27, 2017 95.90 96.11 94.97 95.50 0 -0.27(-0.28%)
Jul 26, 2017 96.96 97.17 95.53 95.77 0 -0.99(-1.02%)
Jul 25, 2017 96.55 97.45 96.55 96.75 0 +1.28(+1.34%)
Jul 24, 2017 94.77 95.68 94.76 95.48 0 +0.70(+0.74%)
Jul 21, 2017 94.95 95.49 94.55 94.77 0 -0.24(-0.26%)
Jul 20, 2017 95.21 95.73 94.65 95.02 0 -0.19(-0.20%)
Jul 19, 2017 95.60 95.90 94.67 95.21 0 -0.41(-0.43%)
Jul 18, 2017 95.55 96.02 95.09 95.62 0 -0.57(-0.59%)
Jul 17, 2017 96.19 96.41 95.70 96.19 0 -0.11(-0.11%)
Jul 14, 2017 95.82 96.63 95.05 96.29 0 -0.68(-0.70%)
Jul 13, 2017 96.52 97.02 96.28 96.97 0 +0.60(+0.62%)
Jul 12, 2017 96.26 96.57 95.87 96.37 0 -0.07(-0.07%)
Jul 11, 2017 97.08 97.14 96.23 96.44 0 -0.59(-0.61%)
Jul 10, 2017 96.81 97.44 96.60 97.04 0 -0.09(-0.09%)
Jul 07, 2017 97.03 97.30 96.37 97.13 0 +0.54(+0.56%)
Jul 06, 2017 97.41 97.85 96.51 96.58 0 -0.82(-0.85%)
Jul 05, 2017 97.25 97.68 96.50 97.41 0 +0.33(+0.34%)
Jul 03, 2017 96.17 97.08 97.08 97.08 0 +1.49(+1.56%)
Jun 30, 2017 95.98 96.29 95.20 95.60 0 -0.01(-0.01%)
Jun 29, 2017 95.82 97.09 94.76 95.60 0 +1.22(+1.29%)
Jun 28, 2017 93.34 94.66 93.33 94.38 0 +1.55(+1.67%)
Jun 27, 2017 92.54 93.73 92.47 92.83 0 +0.70(+0.76%)
Jun 26, 2017 91.79 92.72 91.46 92.14 0 +0.60(+0.65%)
Jun 23, 2017 92.30 92.34 91.21 91.54 0 -0.76(-0.82%)
Jun 22, 2017 92.75 92.85 91.93 92.29 0 -0.65(-0.69%)
Jun 21, 2017 93.75 93.79 92.86 92.94 0 -0.75(-0.80%)
Jun 20, 2017 94.33 94.33 93.67 93.69 0 -0.90(-0.95%)
Jun 19, 2017 94.25 95.00 94.25 94.59 0 +0.85(+0.91%)
Jun 16, 2017 93.98 94.17 93.46 93.74 0 -0.20(-0.21%)
Jun 15, 2017 93.88 94.78 93.67 93.94 0 -0.50(-0.53%)
Jun 14, 2017 93.64 94.57 92.59 94.44 0 +0.11(+0.12%)
Jun 13, 2017 94.38 94.93 94.12 94.33 0 +0.47(+0.50%)
Jun 12, 2017 93.94 94.85 93.24 93.86 0 +0.07(+0.08%)
Jun 09, 2017 92.32 94.01 92.32 93.79 0 +2.08(+2.27%)
Jun 08, 2017 90.16 92.54 90.00 91.71 0 +1.56(+1.73%)
Jun 07, 2017 89.38 90.35 89.21 90.15 0 +1.04(+1.17%)
Jun 06, 2017 88.94 89.47 88.38 89.11 0 -0.40(-0.45%)
Jun 05, 2017 89.51 90.35 89.46 89.51 0 +0.13(+0.14%)
Jun 02, 2017 89.21 89.95 88.72 89.38 0 -0.62(-0.68%)
Jun 01, 2017 89.21 90.01 88.39 90.00 0 +1.13(+1.28%)
May 31, 2017 90.01 90.01 88.02 88.87 0 -1.07(-1.19%)
May 30, 2017 90.49 90.50 89.54 89.94 0 -0.89(-0.98%)
May 26, 2017 90.88 90.83 90.83 90.83 0 -0.23(-0.26%)
May 25, 2017 91.28 91.78 90.79 91.06 0 -0.06(-0.07%)
May 24, 2017 91.54 91.55 90.65 91.13 0 -0.28(-0.31%)
May 23, 2017 90.29 91.75 89.93 91.41 0 +1.18(+1.31%)
May 22, 2017 90.32 90.54 89.51 90.23 0 +0.21(+0.23%)
May 19, 2017 89.37 90.70 89.37 90.02 0 +0.78(+0.87%)
May 18, 2017 88.79 89.88 88.57 89.24 0 +0.33(+0.37%)
May 17, 2017 91.36 91.36 88.38 88.91 0 -3.78(-4.08%)
May 16, 2017 92.36 92.76 91.97 92.69 0 +0.43(+0.47%)
May 15, 2017 91.68 92.41 91.64 92.26 0 +0.80(+0.87%)
May 12, 2017 91.39 91.46 90.51 91.46 0 -0.43(-0.47%)
May 11, 2017 92.27 92.37 91.06 91.89 0 -0.70(-0.76%)
May 10, 2017 92.19 92.70 92.01 92.60 0 +0.17(+0.19%)
May 09, 2017 93.05 93.60 92.10 92.42 0 -0.52(-0.55%)
May 08, 2017 92.63 93.17 92.57 92.94 0 +0.29(+0.32%)
May 05, 2017 93.12 93.14 92.25 92.64 0 -0.27(-0.29%)
May 04, 2017 93.17 93.73 92.59 92.91 0 +0.22(+0.24%)
May 03, 2017 91.46 92.75 91.15 92.69 0 +0.93(+1.01%)
May 02, 2017 92.15 92.22 91.20 91.76 0 -0.32(-0.35%)
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.