Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.92 65.32 65.36 10,639,162 -0.03(-0.04%)
Jun 28, 2018 64.51 65.61 64.51 65.39 18,918,130 +0.79(+1.22%)
Jun 27, 2018 65.70 66.00 64.58 64.60 23,441,246 -0.89(-1.36%)
Jun 26, 2018 65.44 65.92 65.28 65.49 14,734,444 +0.26(+0.40%)
Jun 25, 2018 66.08 66.14 64.66 65.23 19,161,086 -1.38(-2.08%)
Jun 22, 2018 67.00 67.02 66.34 66.61 16,729,610 -0.22(-0.32%)
Jun 21, 2018 67.61 67.65 66.67 66.83 15,747,637 -0.52(-0.77%)
Jun 20, 2018 67.36 67.67 67.27 67.35 12,186,492 +0.14(+0.21%)
Jun 19, 2018 67.23 66.35 67.20 13,771,290 -0.35(-0.52%)
Jun 18, 2018 67.01 67.60 66.80 67.55 8,811,324 +0.08(+0.11%)
Jun 15, 2018 67.98 67.98 67.48 17,878,186 -0.26(-0.38%)
Jun 14, 2018 67.52 67.90 67.42 67.74 12,082,306 +0.48(+0.71%)
Jun 13, 2018 67.60 67.90 67.23 67.26 15,614,603 -0.35(-0.51%)
Jun 12, 2018 67.40 67.65 67.29 67.60 8,334,096 +0.33(+0.49%)
Jun 11, 2018 67.24 67.49 67.09 67.28 7,811,449 +0.08(+0.11%)
Jun 08, 2018 66.81 67.32 66.67 67.20 10,564,851 -0.11(-0.17%)
Jun 07, 2018 67.82 67.82 66.83 67.31 20,824,722 -0.54(-0.80%)
Jun 06, 2018 67.86 67.18 67.86 18,865,544 +0.44(+0.65%)
Jun 05, 2018 67.35 67.54 67.16 67.42 18,425,980 +0.23(+0.35%)
Jun 04, 2018 66.82 67.25 66.75 67.18 10,594,978 +0.53(+0.80%)
Jun 01, 2018 65.97 66.66 65.86 66.65 13,570,761 +1.12(+1.70%)
May 31, 2018 65.51 65.96 65.38 65.53 16,302,586 +0.02(+0.03%)
May 30, 2018 65.36 65.60 65.18 65.51 10,629,256 +0.48(+0.74%)
May 29, 2018 65.06 65.40 64.60 65.04 31,285,018 -0.36(-0.54%)
May 25, 2018 65.39 65.39 65.39 0 -0.05(-0.07%)
May 24, 2018 65.50 65.57 64.78 65.44 11,947,091 -0.08(-0.11%)
May 23, 2018 64.50 65.51 64.49 65.51 15,672,877 +0.48(+0.74%)
May 22, 2018 65.45 65.54 64.90 65.04 7,883,599 -0.09(-0.14%)
May 21, 2018 65.16 65.44 64.80 65.13 12,041,571 +0.56(+0.87%)
May 18, 2018 64.62 64.91 64.51 64.57 8,408,251 -0.27(-0.42%)
May 17, 2018 64.94 65.38 64.57 64.84 11,519,671 -0.34(-0.52%)
May 16, 2018 64.99 65.33 64.84 65.18 7,125,684 +0.29(+0.45%)
May 15, 2018 65.05 65.11 64.55 64.89 15,213,076 -0.62(-0.94%)
May 14, 2018 65.73 66.02 65.43 65.50 10,806,059 -0.01(-0.01%)
May 11, 2018 65.54 65.77 65.30 65.51 9,344,473 -0.09(-0.14%)
May 10, 2018 65.06 65.65 65.00 65.61 12,337,063 +0.84(+1.30%)
May 09, 2018 64.14 64.76 63.93 64.76 15,373,736 +0.79(+1.23%)
May 08, 2018 63.73 64.03 63.44 63.98 16,156,877 +0.14(+0.22%)
May 07, 2018 63.70 64.13 63.59 63.84 14,356,471 +0.44(+0.70%)
May 04, 2018 61.98 63.51 61.90 63.40 11,563,771 +1.18(+1.90%)
May 03, 2018 61.79 62.45 61.24 62.21 16,581,391 +0.14(+0.23%)
May 02, 2018 62.53 62.77 61.96 62.07 14,179,647 -0.07(-0.11%)
May 01, 2018 61.29 62.18 61.14 62.14 9,891,809 +0.77(+1.25%)
Apr 30, 2018 61.93 62.31 61.29 61.37 9,264,973 -0.40(-0.65%)
Apr 27, 2018 62.50 62.55 61.45 61.77 14,033,254 -0.11(-0.18%)
Apr 26, 2018 61.54 62.13 61.29 61.89 17,645,690 +1.11(+1.82%)
Apr 25, 2018 60.86 60.99 60.00 60.78 16,309,531 +0.01(+0.02%)
Apr 24, 2018 62.20 62.31 60.33 60.77 18,584,962 -1.08(-1.74%)
Apr 23, 2018 62.31 62.49 61.56 61.85 20,223,796 -0.23(-0.36%)
Apr 20, 2018 62.76 62.80 61.81 62.07 17,320,640 -0.87(-1.39%)
Apr 19, 2018 63.25 63.31 62.72 62.95 13,765,883 -0.70(-1.10%)
Apr 18, 2018 63.75 63.89 63.26 63.65 10,540,789 -0.17(-0.26%)
Apr 17, 2018 63.21 64.02 63.10 63.82 16,237,247 +1.16(+1.86%)
Apr 16, 2018 62.61 62.89 62.24 62.65 10,387,148 +0.48(+0.77%)
Apr 13, 2018 62.81 62.84 61.88 62.18 11,957,871 -0.21(-0.33%)
Apr 12, 2018 62.03 62.65 61.95 62.38 11,336,304 +0.74(+1.20%)
Apr 11, 2018 61.62 62.20 61.54 61.64 9,234,734 -0.37(-0.59%)
Apr 10, 2018 61.47 62.26 61.14 62.01 17,190,808 +1.49(+2.46%)
Apr 09, 2018 60.49 61.70 60.44 60.52 11,658,041 +0.47(+0.78%)
Apr 06, 2018 60.92 61.48 59.79 60.05 21,587,652 -1.51(-2.45%)
Apr 05, 2018 61.87 61.96 61.15 61.56 17,458,124 +0.25(+0.41%)
Apr 04, 2018 59.35 61.47 59.22 61.30 19,358,660 +0.84(+1.40%)
Apr 03, 2018 60.32 60.60 59.45 60.46 19,253,652 +0.59(+0.99%)
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.