Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 89.53 90.40 88.88 90.05 5,440,333 +0.72(+0.81%)
Jul 30, 2018 87.83 89.41 87.71 89.33 5,877,353 +1.29(+1.47%)
Jul 27, 2018 87.17 88.36 86.59 88.03 4,362,352 +1.29(+1.49%)
Jul 26, 2018 88.07 88.36 86.42 86.74 5,295,836 -1.14(-1.30%)
Jul 25, 2018 84.90 88.08 84.78 87.88 9,301,886 +2.81(+3.30%)
Jul 24, 2018 85.44 82.02 85.07 10,874,650 +4.07(+5.03%)
Jul 23, 2018 80.47 81.25 80.35 81.00 3,450,362 +0.37(+0.46%)
Jul 20, 2018 81.12 81.44 80.43 80.62 4,203,864 -0.87(-1.07%)
Jul 19, 2018 82.04 80.99 81.50 3,479,660 -0.55(-0.67%)
Jul 18, 2018 81.65 82.14 81.17 82.04 3,315,707 +0.42(+0.51%)
Jul 17, 2018 81.43 81.99 81.42 81.62 2,391,508 +0.46(+0.56%)
Jul 16, 2018 81.68 81.87 80.96 81.17 3,484,317 -0.58(-0.71%)
Jul 13, 2018 80.95 81.90 80.69 81.75 3,659,603 +0.73(+0.90%)
Jul 12, 2018 80.29 81.10 80.13 81.02 2,858,038 +1.23(+1.54%)
Jul 11, 2018 79.98 80.26 79.47 79.79 2,686,779 -0.45(-0.56%)
Jul 10, 2018 80.27 80.40 79.89 80.24 2,442,814 +0.16(+0.20%)
Jul 09, 2018 79.83 80.49 79.78 80.08 2,981,728 +0.44(+0.55%)
Jul 06, 2018 79.13 79.93 79.12 79.64 2,513,479 +0.76(+0.96%)
Jul 05, 2018 79.20 79.45 78.49 78.88 2,935,969 +0.05(+0.06%)
Jul 03, 2018 78.84 78.84 78.84 0 +0.59(+0.76%)
Jul 02, 2018 77.51 78.31 77.20 78.24 2,575,408 +0.48(+0.62%)
Jun 29, 2018 78.23 78.46 77.58 77.76 3,252,483 -0.15(-0.19%)
Jun 28, 2018 77.32 78.34 77.29 77.91 2,814,188 +0.75(+0.97%)
Jun 27, 2018 77.38 78.01 77.13 77.16 3,297,920 -0.40(-0.52%)
Jun 26, 2018 77.95 78.37 77.42 77.56 3,117,067 -0.60(-0.77%)
Jun 25, 2018 78.37 78.93 77.57 78.16 3,746,419 -0.14(-0.17%)
Jun 22, 2018 78.39 78.74 78.19 78.30 6,349,934 -0.14(-0.17%)
Jun 21, 2018 78.21 78.63 77.63 78.44 3,134,443 -0.19(-0.24%)
Jun 20, 2018 79.05 79.43 78.55 78.63 5,130,559 -0.49(-0.62%)
Jun 19, 2018 78.27 79.16 78.07 79.12 3,340,849 +0.65(+0.82%)
Jun 18, 2018 78.35 78.51 77.47 78.47 3,189,521 -0.70(-0.89%)
Jun 15, 2018 78.69 78.46 79.17 6,117,868 +0.48(+0.61%)
Jun 14, 2018 78.07 78.79 77.62 78.69 3,418,330 +0.57(+0.73%)
Jun 13, 2018 78.15 78.72 78.01 78.12 3,349,194 +0.21(+0.27%)
Jun 12, 2018 78.15 78.39 77.87 77.91 3,310,573 -0.34(-0.43%)
Jun 11, 2018 78.65 79.08 78.20 78.24 3,848,293 -0.20(-0.26%)
Jun 08, 2018 78.22 78.75 77.85 78.44 3,481,100 +0.18(+0.23%)
Jun 07, 2018 78.55 78.66 77.75 78.26 3,427,646 -0.05(-0.06%)
Jun 06, 2018 78.31 78.31 2,985,199 +1.01(+1.31%)
Jun 05, 2018 77.69 78.10 77.04 77.30 4,024,441 -0.23(-0.29%)
Jun 04, 2018 77.14 77.93 76.88 77.52 4,678,079 +0.20(+0.26%)
Jun 01, 2018 77.64 78.08 77.06 77.32 4,452,679 -0.17(-0.22%)
May 31, 2018 76.44 77.56 76.26 77.50 10,453,634 +1.08(+1.41%)
May 30, 2018 75.56 76.57 75.56 76.42 3,813,677 +1.29(+1.72%)
May 29, 2018 74.83 75.29 74.41 75.13 3,796,040 -0.30(-0.40%)
May 25, 2018 75.43 75.43 75.43 0 +0.05(+0.07%)
May 24, 2018 75.37 75.37 74.82 75.37 2,723,359 +0.03(+0.04%)
May 23, 2018 74.46 75.56 74.37 75.35 2,761,897 +0.42(+0.56%)
May 22, 2018 74.85 75.54 74.55 74.93 2,875,815 +0.36(+0.48%)
May 21, 2018 74.99 75.22 74.43 74.57 2,749,852 -0.22(-0.29%)
May 18, 2018 74.26 74.99 74.26 74.79 4,391,850 +0.37(+0.50%)
May 17, 2018 73.85 74.58 73.84 74.42 3,081,769 +0.44(+0.59%)
May 16, 2018 74.54 74.68 73.77 73.98 3,966,295 -0.43(-0.57%)
May 15, 2018 74.87 75.07 74.06 74.41 4,046,915 -0.78(-1.04%)
May 14, 2018 74.76 75.41 74.67 75.18 5,236,922 +0.56(+0.75%)
May 11, 2018 73.45 74.62 73.33 74.62 4,854,679 +1.44(+1.97%)
May 10, 2018 71.92 73.46 71.87 73.18 4,108,411 +1.44(+2.01%)
May 09, 2018 71.46 72.09 71.00 71.74 3,673,979 +0.35(+0.49%)
May 08, 2018 71.03 71.41 70.75 71.39 5,073,323 +0.23(+0.32%)
May 07, 2018 70.97 71.74 70.80 71.17 4,116,045 +0.21(+0.29%)
May 04, 2018 70.07 71.16 69.77 70.96 3,720,793 +0.33(+0.46%)
May 03, 2018 71.18 71.23 70.09 70.63 4,938,094 -0.71(-1.00%)
May 02, 2018 71.21 71.85 71.01 71.35 5,708,256 -0.22(-0.30%)
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.