Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 103.78 104.15 103.44 103.58 3,217,060 -0.45(-0.43%)
Mar 30, 2017 103.80 104.29 103.68 104.03 2,147,129 +0.09(+0.09%)
Mar 29, 2017 103.66 104.09 103.50 103.94 1,858,132 +0.02(+0.02%)
Mar 28, 2017 103.03 104.35 102.48 103.92 2,379,498 +0.65(+0.63%)
Mar 27, 2017 102.67 103.55 102.07 103.28 4,012,375 -0.22(-0.22%)
Mar 24, 2017 104.18 104.54 103.09 103.50 2,679,088 -0.62(-0.60%)
Mar 23, 2017 104.19 104.50 103.80 104.12 2,134,165 +0.02(+0.02%)
Mar 22, 2017 104.41 104.47 103.30 104.10 2,533,562 -0.13(-0.13%)
Mar 21, 2017 105.40 105.60 104.03 104.24 2,850,098 -0.70(-0.66%)
Mar 20, 2017 105.35 105.49 104.78 104.93 2,448,159 -0.55(-0.52%)
Mar 17, 2017 105.22 105.61 104.77 105.48 4,628,916 +0.66(+0.63%)
Mar 16, 2017 105.75 105.75 104.70 104.82 3,306,446 -0.51(-0.48%)
Mar 15, 2017 104.79 105.78 104.52 105.32 4,341,410 +1.04(+1.00%)
Mar 14, 2017 103.72 105.01 102.96 104.28 2,384,540 -0.85(-0.80%)
Mar 13, 2017 105.45 105.64 104.92 105.12 3,758,964 -0.26(-0.24%)
Mar 10, 2017 105.45 105.65 104.92 105.38 3,238,654 +0.71(+0.67%)
Mar 09, 2017 104.97 105.54 104.30 104.68 2,989,078 -0.33(-0.32%)
Mar 08, 2017 104.86 105.52 104.53 105.01 3,761,386 +0.27(+0.26%)
Mar 07, 2017 104.49 104.86 104.17 104.73 2,474,755 +0.15(+0.14%)
Mar 06, 2017 103.78 104.98 103.71 104.58 3,644,249 -0.11(-0.10%)
Mar 03, 2017 104.76 105.04 104.28 104.69 2,354,889 -0.10(-0.10%)
Mar 02, 2017 105.15 105.64 104.37 104.79 3,634,914 -0.76(-0.72%)
Mar 01, 2017 103.99 105.69 103.99 105.56 4,785,748 +2.28(+2.21%)
Feb 28, 2017 103.69 104.29 103.07 103.28 3,499,421 -0.32(-0.31%)
Feb 27, 2017 103.36 103.77 103.06 103.60 4,926,500 -0.12(-0.11%)
Feb 24, 2017 103.06 103.71 102.55 103.71 3,042,873 +0.17(+0.17%)
Feb 23, 2017 103.69 104.04 102.90 103.54 3,607,174 -0.18(-0.18%)
Feb 22, 2017 102.87 103.75 102.46 103.72 3,858,925 +0.83(+0.80%)
Feb 21, 2017 102.97 103.14 102.48 102.90 2,871,446 +0.12(+0.12%)
Feb 17, 2017 102.77 102.77 102.77 0 +0.33(+0.32%)
Feb 16, 2017 102.56 102.67 101.73 102.44 5,222,276 -0.10(-0.10%)
Feb 15, 2017 101.78 102.70 101.63 102.54 3,903,164 +0.54(+0.53%)
Feb 14, 2017 101.90 102.28 101.60 102.00 3,770,912 +0.00(+0.00%)
Feb 13, 2017 100.85 102.16 100.74 102.00 5,363,672 +1.46(+1.45%)
Feb 10, 2017 99.66 100.66 99.62 100.54 4,351,433 +0.98(+0.99%)
Feb 09, 2017 98.79 99.81 98.71 99.56 2,647,894 +0.77(+0.78%)
Feb 08, 2017 98.70 99.01 98.44 98.79 2,210,800 +0.01(+0.01%)
Feb 07, 2017 98.75 99.14 98.53 98.78 3,089,173 +0.31(+0.32%)
Feb 06, 2017 98.21 98.67 98.07 98.47 3,643,242 +0.12(+0.13%)
Feb 03, 2017 97.79 98.48 97.29 98.34 3,466,785 +0.99(+1.02%)
Feb 02, 2017 97.01 97.47 96.64 97.35 2,683,123 -0.01(-0.01%)
Feb 01, 2017 97.95 98.13 96.90 97.36 2,908,261 -0.26(-0.27%)
Jan 31, 2017 98.17 98.38 96.84 97.62 5,143,414 -0.65(-0.66%)
Jan 30, 2017 97.44 98.28 97.16 98.28 3,829,847 +0.57(+0.58%)
Jan 27, 2017 97.90 98.28 96.63 97.71 4,695,052 +0.37(+0.38%)
Jan 26, 2017 97.34 97.45 96.77 97.34 7,489,093 +0.07(+0.08%)
Jan 25, 2017 97.58 97.90 97.13 97.26 5,201,135 -0.07(-0.07%)
Jan 24, 2017 97.06 97.43 96.76 97.33 3,092,275 +0.45(+0.47%)
Jan 23, 2017 97.27 97.57 96.52 96.87 2,755,011 -0.34(-0.35%)
Jan 20, 2017 97.72 97.72 96.63 97.21 3,567,097 -0.07(-0.08%)
Jan 19, 2017 97.63 97.98 96.79 97.29 2,924,719 -0.12(-0.13%)
Jan 18, 2017 96.96 97.61 96.71 97.41 2,794,720 +0.68(+0.71%)
Jan 17, 2017 96.88 97.42 96.54 96.73 4,073,385 -0.69(-0.71%)
Jan 13, 2017 97.42 97.42 97.42 0 +0.36(+0.37%)
Jan 12, 2017 97.37 97.37 96.26 97.06 3,831,732 -0.31(-0.32%)
Jan 11, 2017 96.98 97.46 96.64 97.37 3,499,088 +0.13(+0.14%)
Jan 10, 2017 96.81 97.72 96.44 97.24 4,548,086 +0.25(+0.26%)
Jan 09, 2017 97.58 97.68 96.99 96.99 4,682,061 -0.81(-0.83%)
Jan 06, 2017 96.49 97.94 96.13 97.80 4,379,728 +1.46(+1.52%)
Jan 05, 2017 96.15 96.92 95.89 96.34 3,213,046 +0.21(+0.22%)
Jan 04, 2017 96.24 96.51 95.74 96.12 3,565,218 +0.26(+0.28%)
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.