Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 90.65 | 90.65 | 90.65 | 12 | -2.06(-2.22%) | |
May 25, 2018 | 92.71 | 92.71 | 92.71 | 0 | -3.04(-3.17%) | |
May 23, 2018 | 95.75 | 95.75 | 95.75 | 83 | +3.55(+3.85%) | |
May 08, 2018 | 92.20 | 92.20 | 92.20 | 72 | +2.97(+3.33%) | |
May 07, 2018 | 92.30 | 92.30 | 89.23 | 89.23 | 739 | -2.17(-2.37%) |
May 04, 2018 | 91.40 | 91.40 | 91.40 | 91.40 | 250 | +0.27(+0.30%) |
May 03, 2018 | 90.23 | 91.13 | 90.23 | 91.13 | 323 | +1.83(+2.05%) |
Apr 26, 2018 | 89.30 | 89.30 | 89.30 | 17 | -3.50(-3.77%) | |
Apr 24, 2018 | 92.80 | 92.80 | 92.80 | 1 | -1.94(-2.05%) | |
Apr 19, 2018 | 94.74 | 94.74 | 94.74 | 6 | +1.09(+1.16%) | |
Apr 17, 2018 | 93.65 | 93.65 | 93.65 | 28 | +1.80(+1.96%) | |
Apr 12, 2018 | 91.85 | 91.85 | 91.85 | 50 | +0.85(+0.93%) | |
Apr 09, 2018 | 91.00 | 91.00 | 91.00 | 46 | +4.95(+5.75%) | |
Apr 05, 2018 | 86.05 | 86.05 | 86.05 | 5 | +3.15(+3.80%) | |
Apr 04, 2018 | 82.90 | 82.90 | 82.90 | 82.90 | 133 | -2.70(-3.15%) |
Mar 19, 2018 | 85.60 | 85.60 | 85.60 | 53 | -1.80(-2.06%) | |
Mar 14, 2018 | 87.40 | 87.40 | 87.40 | 101 | -2.07(-2.31%) | |
Mar 13, 2018 | 89.47 | 89.47 | 89.47 | 89.47 | 533 | -0.63(-0.70%) |
Mar 12, 2018 | 90.25 | 90.25 | 90.10 | 90.10 | 306 | +2.10(+2.39%) |
Mar 08, 2018 | 88.00 | 88.00 | 88.00 | 0 | -0.83(-0.93%) | |
Mar 07, 2018 | 86.46 | 88.83 | 86.46 | 88.83 | 490 | -0.14(-0.16%) |
Feb 26, 2018 | 88.97 | 88.97 | 88.97 | 2 | -1.48(-1.63%) | |
Feb 23, 2018 | 90.45 | 90.45 | 90.45 | 90.45 | 3,910 | -0.30(-0.33%) |
Feb 16, 2018 | 90.75 | 90.75 | 90.75 | 0 | -1.95(-2.10%) | |
Feb 08, 2018 | 92.70 | 92.70 | 92.70 | 14 | -0.60(-0.64%) | |
Feb 05, 2018 | 93.30 | 93.30 | 93.30 | 148 | -3.85(-3.96%) | |
Jan 31, 2018 | 97.15 | 97.15 | 97.15 | 0 | +3.00(+3.19%) | |
Jan 29, 2018 | 94.15 | 94.15 | 94.15 | 5 | +5.60(+6.32%) | |
Jan 22, 2018 | 88.55 | 88.55 | 88.55 | 23 | -1.25(-1.39%) | |
Jan 19, 2018 | 91.00 | 91.00 | 89.80 | 89.80 | 452 | -1.35(-1.48%) |
Jan 17, 2018 | 91.15 | 91.15 | 91.15 | 169 | +6.62(+7.84%) | |
Jan 11, 2018 | 84.53 | 84.53 | 84.53 | 0 | -3.02(-3.46%) | |
Jan 09, 2018 | 87.55 | 87.55 | 87.55 | 20 | -0.85(-0.96%) | |
Jan 08, 2018 | 88.40 | 88.40 | 88.40 | 88.40 | 101 | -0.11(-0.12%) |
Jan 05, 2018 | 88.51 | 88.51 | 88.51 | 88.51 | 161 | +1.01(+1.15%) |
Jan 04, 2018 | 87.70 | 87.70 | 87.50 | 87.50 | 326 | +3.70(+4.42%) |
Jan 03, 2018 | 83.80 | 83.80 | 83.80 | 83.80 | 100 | +2.40(+2.95%) |
Jan 02, 2018 | 81.40 | 81.40 | 81.40 | 81.40 | 100 | -0.50(-0.61%) |
Dec 18, 2017 | 81.90 | 81.90 | 81.90 | 0 | +2.55(+3.21%) | |
Dec 14, 2017 | 79.35 | 79.35 | 79.35 | 31 | -0.75(-0.94%) | |
Dec 04, 2017 | 80.10 | 80.10 | 80.10 | 0 | -7.40(-8.46%) | |
Nov 15, 2017 | 87.50 | 87.50 | 87.50 | 40 | -3.00(-3.31%) | |
Nov 14, 2017 | 90.50 | 90.50 | 90.50 | 90.50 | 499 | -1.89(-2.05%) |
Nov 06, 2017 | 92.39 | 92.39 | 92.39 | 9 | -1.11(-1.19%) | |
Nov 03, 2017 | 93.50 | 93.50 | 93.50 | 93.50 | 199 | +6.90(+7.97%) |
Oct 30, 2017 | 86.60 | 86.60 | 86.60 | 46 | -1.54(-1.75%) | |
Oct 27, 2017 | 88.14 | 88.14 | 88.14 | 88.14 | 375 | -2.16(-2.39%) |
Oct 24, 2017 | 90.30 | 90.30 | 90.30 | 0 | -3.27(-3.49%) | |
Oct 16, 2017 | 93.57 | 93.57 | 93.57 | 1 | +2.47(+2.71%) | |
Sep 26, 2017 | 91.10 | 91.10 | 91.10 | 10 | +0.50(+0.55%) | |
Sep 21, 2017 | 90.60 | 90.60 | 90.60 | 64 | +10.35(+12.90%) | |
Sep 19, 2017 | 80.25 | 80.25 | 80.25 | 56 | +3.85(+5.04%) | |
Sep 12, 2017 | 76.40 | 76.40 | 76.40 | 37 | +0.55(+0.73%) | |
Sep 06, 2017 | 75.85 | 75.85 | 75.85 | 15 | +4.75(+6.68%) | |
Aug 31, 2017 | 71.10 | 71.10 | 71.10 | 79 | -3.50(-4.69%) | |
Aug 28, 2017 | 74.60 | 74.60 | 74.60 | 2 | +1.60(+2.19%) | |
Aug 21, 2017 | 73.00 | 73.00 | 73.00 | 142 | -0.30(-0.41%) | |
Aug 18, 2017 | 73.30 | 73.30 | 73.30 | 73.30 | 124 | -0.30(-0.41%) |
Aug 09, 2017 | 73.60 | 73.60 | 73.60 | 0 | +0.26(+0.35%) | |
Aug 08, 2017 | 73.34 | 73.34 | 73.34 | 73.34 | 163 | -2.01(-2.67%) |
Aug 02, 2017 | 75.35 | 75.35 | 75.35 | 213 | +0.29(+0.39%) | |
Jul 28, 2017 | 75.06 | 75.06 | 75.06 | 32 | +0.47(+0.63%) | |
Jul 27, 2017 | 75.62 | 75.62 | 74.59 | 74.59 | 60,345 | +1.04(+1.41%) |
Jul 26, 2017 | 73.97 | 75.26 | 73.55 | 73.55 | 138,418 | -0.57(-0.77%) |
Jul 24, 2017 | 74.12 | 74.12 | 74.12 | 41 | -2.88(-3.74%) | |
Jul 20, 2017 | 77.00 | 77.00 | 77.00 | 29 | +0.91(+1.20%) | |
Jul 18, 2017 | 76.09 | 76.09 | 76.09 | 78 | +2.36(+3.20%) | |
Jul 17, 2017 | 74.37 | 74.37 | 73.73 | 73.73 | 1,101 | -1.77(-2.34%) |
Jul 13, 2017 | 75.50 | 75.50 | 75.50 | 60 | +3.30(+4.57%) | |
Jul 11, 2017 | 72.20 | 72.20 | 72.20 | 9 | +0.63(+0.88%) | |
Jul 07, 2017 | 71.57 | 71.57 | 71.57 | 227 | -3.23(-4.32%) | |
Jul 06, 2017 | 74.44 | 74.80 | 74.44 | 74.80 | 649 | +1.14(+1.55%) |
Jul 05, 2017 | 74.95 | 74.95 | 73.66 | 73.66 | 346 | -1.29(-1.72%) |
Jul 03, 2017 | 74.95 | 74.95 | 74.95 | 74.95 | 183 | +0.00(+0.00%) |
Jun 30, 2017 | 74.95 | 74.95 | 74.95 | 183 | -2.05(-2.66%) | |
Jun 28, 2017 | 77.00 | 77.00 | 77.00 | 74 | +1.75(+2.33%) | |
Jun 26, 2017 | 75.25 | 75.25 | 75.25 | 57 | -1.06(-1.39%) | |
Jun 23, 2017 | 76.31 | 76.31 | 76.31 | 76.31 | 157 | -1.69(-2.17%) |
Jun 21, 2017 | 78.00 | 78.00 | 78.00 | 79 | -0.25(-0.32%) | |
Jun 20, 2017 | 78.85 | 78.85 | 78.25 | 78.25 | 2,595 | -0.95(-1.20%) |
Jun 19, 2017 | 79.30 | 79.30 | 79.20 | 79.20 | 432 | +2.86(+3.75%) |
Jun 16, 2017 | 76.34 | 76.34 | 76.34 | 76.34 | 395 | +2.19(+2.95%) |
Jun 15, 2017 | 74.15 | 74.15 | 74.15 | 74.15 | 252 | -6.61(-8.18%) |
Jun 14, 2017 | 80.76 | 80.76 | 80.76 | 80.76 | 157 | +1.48(+1.87%) |
Jun 13, 2017 | 79.28 | 79.28 | 79.28 | 79.28 | 240 | +1.28(+1.64%) |
Jun 12, 2017 | 75.30 | 79.30 | 75.30 | 78.00 | 1,443 | -4.80(-5.80%) |
Jun 05, 2017 | 82.80 | 82.80 | 82.80 | 126 | +1.10(+1.35%) |
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.
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.