Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 94.90 94.90 94.90 0 +0.99(+1.05%)
Mar 28, 2018 93.53 95.28 93.53 93.91 1,983,335 +0.28(+0.30%)
Mar 27, 2018 95.68 95.68 93.06 93.63 1,522,358 -1.58(-1.66%)
Mar 26, 2018 95.13 95.96 93.65 95.21 2,648,546 +3.26(+3.55%)
Mar 23, 2018 93.70 94.25 91.81 91.95 2,707,652 -1.59(-1.70%)
Mar 22, 2018 93.40 94.84 92.61 93.54 4,472,615 -1.18(-1.25%)
Mar 21, 2018 94.46 95.91 94.05 94.72 3,464,073 -0.22(-0.23%)
Mar 20, 2018 94.49 95.01 93.35 94.94 2,836,374 +0.37(+0.39%)
Mar 19, 2018 95.31 95.74 94.00 94.57 3,122,838 -1.18(-1.23%)
Mar 16, 2018 94.39 95.92 93.77 95.75 4,172,418 +1.59(+1.69%)
Mar 15, 2018 94.08 95.43 93.45 94.16 2,781,410 +1.35(+1.45%)
Mar 14, 2018 94.40 94.59 92.17 92.81 3,243,976 -1.61(-1.71%)
Mar 13, 2018 94.48 96.24 94.21 94.42 4,922,608 +0.13(+0.14%)
Mar 12, 2018 93.06 94.96 92.69 94.29 5,354,959 +1.59(+1.72%)
Mar 09, 2018 91.89 92.71 91.08 92.70 4,464,309 +1.38(+1.51%)
Mar 08, 2018 91.00 93.78 90.72 91.32 11,466,879 +2.07(+2.32%)
Mar 07, 2018 86.85 89.25 22,010,941 -15.11(-14.48%)
Mar 06, 2018 104.73 101.17 104.36 4,481,257 +1.72(+1.68%)
Mar 05, 2018 103.48 103.85 100.24 102.64 3,121,460 -1.77(-1.70%)
Mar 02, 2018 103.38 105.59 102.12 104.41 2,334,426 +0.32(+0.31%)
Mar 01, 2018 102.94 105.40 102.07 104.09 2,790,795 +1.45(+1.41%)
Feb 28, 2018 104.57 105.11 102.61 102.64 3,570,812 -1.29(-1.24%)
Feb 27, 2018 106.32 107.41 103.09 103.93 2,959,235 -2.29(-2.16%)
Feb 26, 2018 107.50 108.83 106.01 106.22 2,825,535 -0.39(-0.37%)
Feb 23, 2018 107.67 107.70 104.46 106.61 2,557,745 -0.39(-0.36%)
Feb 22, 2018 106.50 107.85 106.11 107.00 1,656,981 +1.31(+1.24%)
Feb 21, 2018 106.81 108.26 105.57 105.69 1,532,838 -1.12(-1.05%)
Feb 20, 2018 105.71 108.22 104.66 106.81 2,430,693 -1.15(-1.07%)
Feb 16, 2018 107.96 107.96 107.96 0 -0.61(-0.56%)
Feb 15, 2018 106.02 108.58 105.27 108.57 1,975,306 +2.70(+2.55%)
Feb 14, 2018 107.77 104.84 105.87 2,641,963 +1.03(+0.98%)
Feb 13, 2018 103.73 106.82 103.72 104.84 2,467,977 +0.10(+0.10%)
Feb 12, 2018 108.17 108.69 103.68 104.74 5,204,130 -2.88(-2.68%)
Feb 09, 2018 102.33 108.91 101.54 107.62 4,168,825 +6.04(+5.95%)
Feb 08, 2018 105.74 106.35 101.54 101.58 2,998,502 -4.50(-4.24%)
Feb 07, 2018 107.07 108.02 106.06 106.08 2,124,663 -1.77(-1.64%)
Feb 06, 2018 103.03 108.49 101.07 107.85 2,784,991 +0.71(+0.66%)
Feb 05, 2018 108.39 110.44 106.23 107.14 2,000,727 -1.69(-1.55%)
Feb 02, 2018 112.53 112.89 108.67 108.83 2,159,934 -5.04(-4.43%)
Feb 01, 2018 113.60 114.89 111.74 113.87 1,436,476 -1.13(-0.98%)
Jan 31, 2018 114.77 116.65 113.74 115.00 1,802,780 +0.40(+0.35%)
Jan 30, 2018 115.99 116.46 114.34 114.60 1,921,055 -1.75(-1.50%)
Jan 29, 2018 115.03 116.58 114.54 116.35 1,806,100 +0.92(+0.80%)
Jan 26, 2018 115.00 115.50 113.83 115.43 1,632,284 +0.36(+0.31%)
Jan 25, 2018 114.68 115.52 113.06 115.07 1,562,625 +0.73(+0.64%)
Jan 24, 2018 114.41 115.49 112.72 114.34 1,709,120 -0.36(-0.31%)
Jan 23, 2018 115.10 116.28 113.86 114.70 2,060,136 -0.32(-0.28%)
Jan 22, 2018 114.28 115.04 113.43 115.02 1,784,495 +0.29(+0.25%)
Jan 19, 2018 113.10 115.00 112.34 114.73 1,908,248 +1.83(+1.62%)
Jan 18, 2018 113.07 113.33 111.57 112.90 1,566,448 +0.10(+0.09%)
Jan 17, 2018 114.49 114.79 112.57 112.80 2,230,787 -0.08(-0.07%)
Jan 16, 2018 115.49 115.89 112.55 112.88 2,022,578 -1.96(-1.71%)
Jan 12, 2018 114.84 114.84 114.84 0 +3.49(+3.13%)
Jan 11, 2018 109.66 111.69 109.18 111.35 2,063,706 +1.72(+1.57%)
Jan 10, 2018 109.63 1,048,811 -0.06(-0.05%)
Jan 09, 2018 109.50 109.82 108.66 109.69 1,584,396 +0.59(+0.54%)
Jan 08, 2018 110.76 111.63 109.05 109.10 1,801,661 -2.04(-1.84%)
Jan 05, 2018 109.59 111.23 109.29 111.14 2,055,498 +2.28(+2.09%)
Jan 04, 2018 108.10 109.76 106.50 108.86 1,825,534 +0.84(+0.78%)
Jan 03, 2018 109.06 109.48 107.58 108.02 1,519,844 -0.67(-0.62%)
Jan 02, 2018 107.99 109.21 107.31 108.69 1,412,062 +1.38(+1.29%)
Dec 29, 2017 107.31 107.31 107.31 0 -0.76(-0.70%)
Dec 28, 2017 108.00 108.41 107.45 108.07 1,259,931 +0.58(+0.54%)
Dec 27, 2017 108.50 108.77 107.12 107.49 1,768,932 -1.01(-0.93%)
Dec 26, 2017 109.58 110.69 108.20 108.50 1,180,612 -0.96(-0.88%)
Dec 22, 2017 108.45 109.74 107.79 109.46 1,447,533 +0.99(+0.91%)
Dec 21, 2017 109.32 109.63 108.32 108.47 2,052,438 -0.45(-0.41%)
Dec 20, 2017 109.63 110.00 108.31 108.92 1,607,848 -0.25(-0.23%)
Dec 19, 2017 109.52 110.86 108.51 109.17 1,814,736 +0.07(+0.06%)
Dec 18, 2017 107.06 109.50 106.45 109.10 2,483,523 +2.81(+2.64%)
Dec 15, 2017 105.21 107.27 104.26 106.29 3,283,771 +1.64(+1.57%)
Dec 14, 2017 106.15 106.78 104.00 104.65 1,958,008 -0.94(-0.89%)
Dec 13, 2017 106.00 106.55 105.25 105.59 2,113,385 -0.63(-0.59%)
Dec 12, 2017 107.58 109.00 106.10 106.22 2,480,871 -0.85(-0.79%)
Dec 11, 2017 108.67 108.69 105.45 107.07 2,444,520 -1.60(-1.47%)
Dec 08, 2017 107.58 108.90 107.17 108.67 2,450,875 +1.36(+1.27%)
Dec 07, 2017 107.93 108.07 106.14 107.31 2,668,013 +1.79(+1.70%)
Dec 06, 2017 106.19 106.52 105.17 105.52 2,080,397 -0.37(-0.35%)
Dec 05, 2017 106.26 106.94 104.89 105.89 2,015,152 -0.48(-0.45%)
Dec 04, 2017 107.11 104.41 106.37 2,678,780 +3.36(+3.26%)
Dec 01, 2017 101.82 103.91 101.18 103.01 2,461,850 +0.25(+0.24%)
Nov 30, 2017 104.15 105.14 102.65 102.76 3,960,220 -1.38(-1.33%)
Nov 29, 2017 101.31 104.40 101.01 104.14 3,309,894 +3.20(+3.17%)
Nov 28, 2017 98.39 101.00 98.38 100.94 2,464,108 +2.74(+2.79%)
Nov 27, 2017 98.32 98.98 97.70 98.20 2,517,817 -0.18(-0.18%)
Nov 24, 2017 99.70 99.70 98.03 98.38 1,741,570 -1.39(-1.39%)
Nov 22, 2017 99.23 100.74 98.99 99.77 3,054,321 +0.31(+0.31%)
Nov 21, 2017 100.15 100.54 95.44 99.46 7,828,007 +2.35(+2.42%)
Nov 20, 2017 95.12 97.24 94.71 97.11 5,260,016 +2.50(+2.64%)
Nov 17, 2017 94.79 95.22 93.99 94.61 1,945,081 -0.02(-0.02%)
Nov 16, 2017 93.56 94.97 93.15 94.63 2,135,726 +1.54(+1.65%)
Nov 15, 2017 92.83 93.76 91.31 93.09 1,998,356 -0.36(-0.39%)
Nov 14, 2017 93.48 93.57 92.30 93.45 2,054,437 -0.24(-0.26%)
Nov 13, 2017 94.71 95.46 92.98 93.69 1,737,409 -1.37(-1.44%)
Nov 10, 2017 94.14 95.64 93.92 95.06 2,995,798 +0.68(+0.72%)
Nov 09, 2017 93.35 95.09 93.35 94.38 1,713,584 +0.48(+0.51%)
Nov 08, 2017 93.32 94.66 93.10 93.90 1,193,766 +0.28(+0.30%)
Nov 07, 2017 93.47 93.78 92.48 93.62 1,474,787 +0.23(+0.25%)
Nov 06, 2017 93.48 93.74 92.38 93.39 1,334,947 -0.36(-0.38%)
Nov 03, 2017 93.28 94.49 92.82 93.75 2,538,306 +1.20(+1.30%)
Nov 02, 2017 91.20 94.80 90.89 92.55 2,194,202 +1.43(+1.57%)
Nov 01, 2017 91.60 92.06 90.34 91.12 1,750,042 -0.13(-0.14%)
Oct 31, 2017 91.63 92.21 91.05 91.25 1,384,384 -0.19(-0.21%)
Oct 30, 2017 92.52 92.92 90.30 91.44 2,234,380 -1.77(-1.90%)
Oct 27, 2017 92.02 93.33 90.85 93.21 2,192,151 -0.02(-0.02%)
Oct 26, 2017 92.12 93.34 91.78 93.23 1,638,732 +1.62(+1.77%)
Oct 25, 2017 91.50 91.90 91.06 91.61 1,159,867 -0.17(-0.19%)
Oct 24, 2017 91.61 92.31 91.13 91.78 2,523,112 +0.06(+0.07%)
Oct 23, 2017 92.38 93.68 91.58 91.72 1,579,072 -0.65(-0.70%)
Oct 20, 2017 91.95 92.55 91.58 92.37 1,971,461 +0.96(+1.05%)
Oct 19, 2017 91.40 91.93 90.80 91.41 1,222,338 -0.06(-0.07%)
Oct 18, 2017 91.45 92.05 91.26 91.47 1,476,071 -0.06(-0.07%)
Oct 17, 2017 91.70 92.22 91.15 91.53 1,167,094 -0.42(-0.46%)
Oct 16, 2017 91.06 92.05 91.06 91.95 1,837,813 +0.45(+0.49%)
Oct 13, 2017 90.16 92.15 89.94 91.50 2,058,070 +0.13(+0.14%)
Oct 12, 2017 91.23 91.50 89.95 91.37 2,185,270 +0.14(+0.15%)
Oct 11, 2017 89.20 91.39 89.15 91.23 2,660,655 +1.93(+2.16%)
Oct 10, 2017 88.56 90.51 88.50 89.30 1,861,392 +0.93(+1.05%)
Oct 09, 2017 89.61 89.61 87.92 88.37 1,834,897 -1.05(-1.17%)
Oct 06, 2017 88.64 89.50 88.34 89.42 2,524,410 +0.27(+0.30%)
Oct 05, 2017 89.04 89.90 88.63 89.15 2,074,307 +0.10(+0.11%)
Oct 04, 2017 88.00 89.77 87.62 89.05 3,784,163 +2.23(+2.57%)
Oct 03, 2017 86.75 87.37 86.36 86.82 1,497,878 +0.35(+0.40%)
Oct 02, 2017 86.60 86.92 86.18 86.47 1,618,539 -0.35(-0.40%)
Sep 29, 2017 85.68 87.19 85.68 86.82 1,819,907 +1.14(+1.33%)
Sep 28, 2017 85.15 85.82 84.65 85.68 1,761,318 +0.01(+0.01%)
Sep 27, 2017 85.27 86.22 84.37 85.67 1,751,276 +0.78(+0.92%)
Sep 26, 2017 85.21 86.05 84.75 84.89 1,535,650 -0.10(-0.12%)
Sep 25, 2017 84.08 86.02 84.08 84.99 1,985,785 +0.37(+0.44%)
Sep 22, 2017 83.12 84.80 83.04 84.62 2,232,309 +1.48(+1.78%)
Sep 21, 2017 83.44 83.54 82.40 83.14 1,170,513 -0.28(-0.34%)
Sep 20, 2017 83.44 83.96 82.29 83.42 1,784,351 -0.01(-0.01%)
Sep 19, 2017 83.09 83.54 82.36 83.43 2,252,482 +0.24(+0.29%)
Sep 18, 2017 83.45 84.56 83.06 83.19 1,670,896 -0.29(-0.35%)
Sep 15, 2017 83.59 84.31 83.00 83.48 2,757,320 +0.02(+0.02%)
Sep 14, 2017 84.14 84.40 83.13 83.46 1,807,227 -0.95(-1.13%)
Sep 13, 2017 83.97 84.90 83.66 84.41 2,077,231 +0.43(+0.51%)
Sep 12, 2017 83.32 84.56 83.24 83.98 1,655,813 +0.58(+0.70%)
Sep 11, 2017 83.14 83.51 82.20 83.40 2,790,886 +0.57(+0.69%)
Sep 08, 2017 83.35 83.95 81.71 82.83 2,708,044 -0.40(-0.48%)
Sep 07, 2017 82.85 83.49 82.67 83.23 2,073,697 +0.50(+0.60%)
Sep 06, 2017 82.47 83.29 82.23 82.73 2,467,731 +0.24(+0.29%)
Sep 05, 2017 81.41 83.32 81.37 82.49 3,277,958 +1.43(+1.76%)
Sep 01, 2017 79.79 81.29 79.66 81.06 3,236,064 +1.42(+1.78%)
Aug 31, 2017 79.23 80.23 78.32 79.64 3,672,611 -0.08(-0.10%)
Aug 30, 2017 79.76 80.16 79.34 79.72 2,771,319 +0.02(+0.03%)
Aug 29, 2017 79.59 80.30 79.43 79.70 3,087,448 -0.68(-0.85%)
Aug 28, 2017 80.78 81.50 80.21 80.38 2,474,887 -0.01(-0.01%)
Aug 25, 2017 79.88 80.78 77.92 80.39 4,449,475 +1.89(+2.41%)
Aug 24, 2017 82.21 82.25 77.57 78.50 13,435,433 +4.18(+5.62%)
Aug 23, 2017 74.63 74.95 73.86 74.32 4,428,239 -0.63(-0.84%)
Aug 22, 2017 74.51 75.43 74.51 74.95 1,771,725 +0.70(+0.94%)
Aug 21, 2017 74.22 74.67 73.74 74.25 2,500,299 +0.00(+0.00%)
Aug 18, 2017 74.24 74.87 74.20 74.25 2,128,280 -0.09(-0.12%)
Aug 17, 2017 74.03 74.81 73.20 74.34 2,393,497 -0.10(-0.13%)
Aug 16, 2017 74.26 75.04 74.22 74.44 4,286,261 +1.00(+1.36%)
Aug 15, 2017 74.57 74.89 73.31 73.44 3,203,859 -1.18(-1.58%)
Aug 14, 2017 74.14 75.70 73.95 74.62 3,403,915 +1.12(+1.52%)
Aug 11, 2017 73.01 73.89 72.85 73.50 1,789,553 +0.42(+0.57%)
Aug 10, 2017 74.26 74.29 72.78 73.08 2,678,990 -1.84(-2.46%)
Aug 09, 2017 75.14 75.57 74.42 74.92 2,815,921 -0.83(-1.10%)
Aug 08, 2017 75.53 76.06 75.32 75.75 2,406,275 +0.22(+0.29%)
Aug 07, 2017 74.57 75.92 74.50 75.53 3,729,438 +1.42(+1.92%)
Aug 04, 2017 74.21 73.23 74.11 1,922,444 +0.58(+0.79%)
Aug 03, 2017 73.12 74.30 73.08 73.53 2,510,965 +0.56(+0.77%)
Aug 02, 2017 72.74 73.37 72.23 72.97 2,195,466 -0.04(-0.05%)
Aug 01, 2017 72.10 73.13 71.79 73.01 2,573,654 +0.93(+1.29%)
Jul 31, 2017 72.00 72.33 71.19 72.08 1,416,064 +0.28(+0.39%)
Jul 28, 2017 71.92 72.38 71.17 71.80 1,750,915 -0.44(-0.61%)
Jul 27, 2017 70.97 72.42 70.37 72.24 3,007,469 +1.32(+1.86%)
Jul 26, 2017 70.30 71.00 69.54 70.92 1,653,198 +0.33(+0.47%)
Jul 25, 2017 71.02 70.59 1,996,833 +1.31(+1.89%)
Jul 24, 2017 70.60 70.60 68.66 69.28 2,777,003 -1.61(-2.27%)
Jul 21, 2017 70.62 71.36 70.52 70.89 2,686,096 +0.12(+0.17%)
Jul 20, 2017 71.15 70.09 70.77 3,045,177 +0.42(+0.60%)
Jul 19, 2017 69.53 70.39 69.31 70.35 2,246,651 +1.07(+1.54%)
Jul 18, 2017 69.87 70.01 68.82 69.28 1,672,956 -0.59(-0.84%)
Jul 17, 2017 69.11 70.88 69.11 69.87 2,537,134 +0.76(+1.10%)
Jul 14, 2017 68.79 69.14 68.20 69.11 2,385,636 +0.54(+0.79%)
Jul 13, 2017 68.05 68.92 67.85 68.57 2,882,907 +1.17(+1.74%)
Jul 12, 2017 67.35 68.07 67.00 67.40 1,498,551 +0.53(+0.79%)
Jul 11, 2017 66.53 67.42 66.39 66.87 2,789,888 +0.48(+0.72%)
Jul 10, 2017 67.90 68.02 66.01 66.39 3,101,767 -1.59(-2.34%)
Jul 07, 2017 68.00 68.69 67.67 67.98 1,792,102 +0.05(+0.07%)
Jul 06, 2017 68.06 68.29 67.55 67.93 2,797,930 -0.28(-0.41%)
Jul 05, 2017 69.96 70.06 67.71 68.21 4,280,194 -1.68(-2.40%)
Jul 03, 2017 70.03 70.66 69.34 69.89 928,409 -0.03(-0.04%)
Jun 30, 2017 70.01 70.41 69.23 69.92 2,816,889 +0.19(+0.27%)
Jun 29, 2017 69.83 70.42 69.34 69.73 2,803,385 -0.24(-0.34%)
Jun 28, 2017 70.48 70.81 69.37 69.97 4,040,232 +0.75(+1.08%)
Jun 27, 2017 68.30 70.30 68.25 69.22 6,544,001 +0.73(+1.07%)
Jun 26, 2017 66.81 68.53 66.53 68.49 6,205,510 +1.89(+2.84%)
Jun 23, 2017 66.17 66.60 5,430,946 -1.08(-1.60%)
Jun 22, 2017 68.10 68.53 67.61 67.68 2,883,690 -0.37(-0.54%)
Jun 21, 2017 69.04 69.88 67.60 68.05 4,000,741 -0.89(-1.29%)
Jun 20, 2017 70.62 70.69 68.73 68.94 3,495,713 -1.61(-2.28%)
Jun 19, 2017 70.53 71.00 69.44 70.55 4,429,728 +0.48(+0.69%)
Jun 16, 2017 69.67 70.63 65.63 70.07 11,305,365 -2.66(-3.66%)
Jun 15, 2017 74.82 75.58 72.34 72.73 3,957,483 -2.54(-3.37%)
Jun 14, 2017 75.52 75.85 74.69 75.27 2,711,516 -0.23(-0.30%)
Jun 13, 2017 75.27 75.88 74.87 75.50 1,416,751 +0.15(+0.20%)
Jun 12, 2017 75.43 76.77 74.95 75.35 2,024,983 -0.03(-0.04%)
Jun 09, 2017 74.85 75.88 74.40 75.38 2,248,739 +0.54(+0.72%)
Jun 08, 2017 75.79 77.09 74.66 74.84 2,853,978 -0.57(-0.76%)
Jun 07, 2017 77.33 77.33 75.00 75.41 7,290,835 -1.47(-1.91%)
Jun 06, 2017 78.61 78.61 76.25 76.88 4,195,921 -2.40(-3.03%)
Jun 05, 2017 80.15 80.34 78.49 79.28 2,324,803 -1.15(-1.43%)
Jun 02, 2017 80.49 80.93 79.85 80.43 1,892,758 -0.13(-0.16%)
Jun 01, 2017 78.03 80.58 78.01 80.56 3,956,971 +2.86(+3.68%)
May 31, 2017 78.27 78.38 76.43 77.70 3,429,315 -0.47(-0.60%)
May 30, 2017 78.08 78.99 77.82 78.17 1,980,261 -0.11(-0.14%)
May 26, 2017 79.15 80.46 77.71 78.28 2,182,268 -0.52(-0.66%)
May 25, 2017 76.02 81.00 76.00 78.80 6,420,361 +0.72(+0.92%)
May 24, 2017 78.86 79.14 76.72 78.08 5,005,909 -0.77(-0.98%)
May 23, 2017 80.85 80.91 78.59 78.85 3,588,356 -2.07(-2.56%)
May 22, 2017 79.62 81.10 79.35 80.92 2,126,697 +1.24(+1.56%)
May 19, 2017 78.97 80.00 78.32 79.68 2,163,076 +0.68(+0.86%)
May 18, 2017 78.34 79.45 77.83 79.00 1,856,336 +0.92(+1.18%)
May 17, 2017 79.16 79.60 77.66 78.08 2,763,820 -1.02(-1.29%)
May 16, 2017 80.78 81.13 78.88 79.10 2,625,728 -1.84(-2.27%)
May 15, 2017 81.50 82.05 80.78 80.94 1,595,703 -0.35(-0.43%)
May 12, 2017 81.31 81.35 80.33 81.29 1,633,673 -0.20(-0.25%)
May 11, 2017 82.35 83.04 81.15 81.49 1,396,043 -1.53(-1.84%)
May 10, 2017 82.53 83.33 82.33 83.02 1,217,158 +0.24(+0.29%)
May 09, 2017 82.46 83.48 82.33 82.78 1,870,947 +0.49(+0.60%)
May 08, 2017 82.13 82.37 81.68 82.29 1,279,141 +0.29(+0.35%)
May 05, 2017 82.38 82.68 81.65 82.00 1,543,458 +0.04(+0.05%)
May 04, 2017 82.10 82.56 81.70 81.96 2,386,539 +0.04(+0.05%)
May 03, 2017 81.73 82.39 81.41 81.92 2,472,893 +0.22(+0.27%)
May 02, 2017 80.75 82.10 80.50 81.70 3,348,388 +0.95(+1.18%)
May 01, 2017 83.07 83.21 80.66 80.75 3,632,078 -2.02(-2.44%)
Apr 28, 2017 82.98 83.21 82.23 82.77 2,393,323 -0.36(-0.43%)
Apr 27, 2017 81.73 83.14 81.49 83.13 3,065,563 +1.40(+1.71%)
Apr 26, 2017 81.00 82.42 80.69 81.73 2,962,589 +1.04(+1.29%)
Apr 25, 2017 80.28 80.82 79.37 80.69 1,942,648 +0.90(+1.13%)
Apr 24, 2017 80.02 80.50 79.45 79.79 2,245,067 +0.98(+1.24%)
Apr 21, 2017 79.73 79.79 78.68 78.81 2,285,036 -0.76(-0.96%)
Apr 20, 2017 78.45 80.50 78.45 79.57 4,098,646 +1.55(+1.99%)
Apr 19, 2017 77.81 78.90 77.49 78.02 2,262,769 +0.59(+0.76%)
Apr 18, 2017 76.73 77.81 76.53 77.43 2,173,059 +0.60(+0.78%)
Apr 17, 2017 76.67 76.94 76.17 76.83 1,806,281 +0.37(+0.48%)
Apr 13, 2017 77.19 77.60 76.45 76.46 1,851,776 -0.68(-0.88%)
Apr 12, 2017 76.80 77.52 76.54 77.14 1,939,309 +0.06(+0.08%)
Apr 11, 2017 77.68 77.75 76.41 77.08 2,283,364 -0.66(-0.85%)
Apr 10, 2017 77.67 78.65 77.42 77.74 1,551,626 +0.13(+0.17%)
Apr 07, 2017 78.05 78.21 77.43 77.61 2,066,277 -0.44(-0.56%)
Apr 06, 2017 77.06 79.07 77.06 78.05 3,254,375 +1.00(+1.30%)
Apr 05, 2017 77.68 78.63 76.98 77.05 2,228,495 -0.62(-0.80%)
Apr 04, 2017 77.76 77.96 76.90 77.67 2,185,770 -0.05(-0.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback