Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 81.47 81.71 80.39 80.90 795,723 -0.57(-0.70%)
Jul 30, 2018 81.79 82.45 81.47 81.48 439,922 +0.11(+0.13%)
Jul 27, 2018 83.10 83.27 81.07 81.37 623,239 -1.25(-1.51%)
Jul 26, 2018 83.66 84.31 80.37 82.62 1,163,292 +0.16(+0.20%)
Jul 25, 2018 83.07 84.36 81.66 82.45 536,195 -0.69(-0.83%)
Jul 24, 2018 83.46 84.45 82.83 83.15 757,369 +1.00(+1.21%)
Jul 23, 2018 81.66 81.61 82.15 428,510 +0.49(+0.60%)
Jul 20, 2018 81.58 82.10 81.01 81.66 479,567 -0.02(-0.02%)
Jul 19, 2018 82.39 82.42 81.32 81.67 449,860 -1.31(-1.58%)
Jul 18, 2018 81.53 83.06 81.42 82.98 454,560 +1.61(+1.97%)
Jul 17, 2018 80.61 81.57 80.39 81.38 281,949 +0.74(+0.91%)
Jul 16, 2018 80.87 81.61 80.38 80.64 451,608 -0.07(-0.09%)
Jul 13, 2018 80.31 81.35 79.95 80.71 364,115 +0.40(+0.50%)
Jul 12, 2018 81.06 82.08 79.94 80.31 361,746 -0.07(-0.09%)
Jul 11, 2018 80.72 81.09 79.69 80.38 362,970 -1.38(-1.69%)
Jul 10, 2018 82.01 83.04 81.05 81.76 540,224 +1.00(+1.23%)
Jul 09, 2018 80.02 80.87 79.31 80.77 459,942 +1.55(+1.96%)
Jul 06, 2018 78.79 79.70 77.84 79.22 360,434 +0.33(+0.42%)
Jul 05, 2018 78.97 79.19 78.11 78.88 554,300 +0.87(+1.12%)
Jul 03, 2018 78.01 78.01 78.01 0 -0.57(-0.73%)
Jul 02, 2018 77.66 78.97 77.53 78.59 655,557 +0.07(+0.09%)
Jun 29, 2018 79.41 79.67 78.45 78.52 527,595 -0.22(-0.28%)
Jun 28, 2018 79.15 79.50 77.52 78.74 817,299 -0.88(-1.10%)
Jun 27, 2018 81.04 81.32 79.48 79.62 402,183 -1.51(-1.86%)
Jun 26, 2018 80.66 81.32 79.68 81.13 547,777 +0.40(+0.50%)
Jun 25, 2018 83.29 83.29 79.83 80.72 576,458 -3.02(-3.61%)
Jun 22, 2018 83.03 84.09 82.93 83.75 811,499 +1.26(+1.53%)
Jun 21, 2018 83.10 83.15 81.73 82.48 487,971 -1.14(-1.36%)
Jun 20, 2018 83.19 83.74 82.00 83.62 348,429 +1.14(+1.38%)
Jun 19, 2018 82.97 82.97 81.28 82.48 558,204 -2.27(-2.68%)
Jun 18, 2018 83.45 85.05 83.41 84.75 437,752 +0.44(+0.52%)
Jun 15, 2018 86.19 83.73 84.31 893,270 -1.87(-2.18%)
Jun 14, 2018 86.00 86.43 85.07 86.19 392,101 +1.18(+1.39%)
Jun 13, 2018 85.60 85.70 84.60 85.00 554,472 -0.25(-0.29%)
Jun 12, 2018 86.08 86.14 84.98 85.25 247,152 -0.43(-0.50%)
Jun 11, 2018 85.92 86.02 84.73 85.68 309,747 -0.06(-0.07%)
Jun 08, 2018 85.86 86.37 85.46 85.75 369,633 -0.17(-0.20%)
Jun 07, 2018 86.51 86.73 85.18 85.92 635,661 -0.69(-0.80%)
Jun 06, 2018 86.62 85.23 86.61 342,289 +1.09(+1.27%)
Jun 05, 2018 85.12 85.75 84.77 85.52 337,740 +0.40(+0.47%)
Jun 04, 2018 84.54 85.75 84.46 85.12 482,908 +0.58(+0.69%)
Jun 01, 2018 85.08 85.41 84.44 84.54 693,035 +0.61(+0.73%)
May 31, 2018 85.83 87.37 83.89 83.93 856,921 -0.79(-0.93%)
May 30, 2018 83.87 85.28 83.67 84.71 425,564 +1.62(+1.95%)
May 29, 2018 82.45 83.75 82.40 83.09 474,690 -0.23(-0.28%)
May 25, 2018 83.32 83.32 83.32 0 -1.01(-1.20%)
May 24, 2018 83.84 84.71 83.67 84.34 596,989 +0.48(+0.57%)
May 23, 2018 83.66 84.09 82.77 83.86 458,808 -0.70(-0.82%)
May 22, 2018 84.66 85.99 84.41 84.56 359,959 +0.34(+0.40%)
May 21, 2018 86.05 86.05 83.89 84.22 399,227 -1.56(-1.82%)
May 18, 2018 84.98 85.81 84.81 85.78 649,485 +0.67(+0.79%)
May 17, 2018 83.59 85.24 82.84 85.11 911,190 +1.56(+1.87%)
May 16, 2018 82.70 84.02 82.70 83.55 745,407 +0.89(+1.08%)
May 15, 2018 81.29 82.97 80.84 82.66 540,544 +0.72(+0.88%)
May 14, 2018 82.13 82.47 81.62 81.94 467,161 -0.05(-0.07%)
May 11, 2018 82.50 82.93 81.94 81.99 268,696 -0.16(-0.20%)
May 10, 2018 81.44 82.94 81.23 82.15 565,511 +0.93(+1.14%)
May 09, 2018 82.13 82.44 81.10 81.22 391,656 -0.62(-0.76%)
May 08, 2018 81.24 82.19 81.24 81.85 653,236 +0.24(+0.30%)
May 07, 2018 80.65 81.89 80.44 81.61 480,474 +1.43(+1.78%)
May 04, 2018 78.78 80.83 78.36 80.18 590,033 +1.21(+1.54%)
May 03, 2018 78.01 79.45 77.79 78.96 652,320 +1.08(+1.39%)
May 02, 2018 78.45 79.34 77.70 77.89 576,041 -0.08(-0.10%)
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.