Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 89.26 90.12 88.60 89.77 5,457,271 +0.72(+0.81%)
Jul 30, 2018 87.56 89.13 87.44 89.05 5,895,652 +1.29(+1.47%)
Jul 27, 2018 86.89 88.09 86.32 87.76 4,375,934 +1.29(+1.49%)
Jul 26, 2018 87.79 88.08 86.15 86.47 5,312,324 -1.14(-1.30%)
Jul 25, 2018 84.63 87.80 84.51 87.60 9,330,848 +2.80(+3.30%)
Jul 24, 2018 85.18 81.76 84.81 10,908,508 +4.06(+5.03%)
Jul 23, 2018 80.22 81.00 80.10 80.74 3,461,105 +0.37(+0.46%)
Jul 20, 2018 80.87 81.19 80.18 80.37 4,216,953 -0.87(-1.07%)
Jul 19, 2018 81.79 80.74 81.24 3,490,494 -0.55(-0.67%)
Jul 18, 2018 81.40 81.88 80.92 81.79 3,326,030 +0.42(+0.51%)
Jul 17, 2018 81.18 81.73 81.16 81.37 2,398,954 +0.45(+0.56%)
Jul 16, 2018 81.43 81.62 80.71 80.92 3,495,165 -0.58(-0.71%)
Jul 13, 2018 80.70 81.64 80.44 81.50 3,670,998 +0.73(+0.90%)
Jul 12, 2018 80.04 80.84 79.88 80.77 2,866,937 +1.23(+1.54%)
Jul 11, 2018 79.74 80.01 79.22 79.55 2,695,145 -0.45(-0.56%)
Jul 10, 2018 80.02 80.15 79.65 79.99 2,450,420 +0.16(+0.20%)
Jul 09, 2018 79.58 80.25 79.53 79.83 2,991,012 +0.44(+0.55%)
Jul 06, 2018 78.88 79.68 78.87 79.39 2,521,305 +0.75(+0.96%)
Jul 05, 2018 78.95 79.21 78.25 78.64 2,945,110 +0.05(+0.06%)
Jul 03, 2018 78.59 78.59 78.59 0 +0.59(+0.76%)
Jul 02, 2018 77.27 78.06 76.96 78.00 2,583,427 +0.48(+0.62%)
Jun 29, 2018 77.98 78.22 77.34 77.52 3,262,609 -0.15(-0.19%)
Jun 28, 2018 77.08 78.09 77.05 77.67 2,822,950 +0.74(+0.97%)
Jun 27, 2018 77.14 77.76 76.89 76.92 3,308,188 -0.40(-0.52%)
Jun 26, 2018 77.71 78.13 77.18 77.32 3,126,772 -0.60(-0.77%)
Jun 25, 2018 78.13 78.68 77.33 77.92 3,758,084 -0.14(-0.17%)
Jun 22, 2018 78.15 78.49 77.95 78.06 6,369,705 -0.14(-0.17%)
Jun 21, 2018 77.96 78.38 77.39 78.19 3,144,202 -0.19(-0.24%)
Jun 20, 2018 78.80 79.18 78.31 78.38 5,146,533 -0.49(-0.62%)
Jun 19, 2018 78.03 78.92 77.83 78.87 3,351,251 +0.65(+0.82%)
Jun 18, 2018 78.11 78.26 77.23 78.23 3,199,451 -0.70(-0.89%)
Jun 15, 2018 78.45 78.22 78.93 6,136,916 +0.48(+0.61%)
Jun 14, 2018 77.83 78.55 77.37 78.45 3,428,973 +0.57(+0.74%)
Jun 13, 2018 77.91 78.47 77.76 77.87 3,359,622 +0.21(+0.27%)
Jun 12, 2018 77.91 78.15 77.63 77.67 3,320,881 -0.34(-0.43%)
Jun 11, 2018 78.41 78.84 77.96 78.00 3,860,274 -0.20(-0.26%)
Jun 08, 2018 77.97 78.51 77.61 78.20 3,491,938 +0.18(+0.23%)
Jun 07, 2018 78.31 78.42 77.51 78.02 3,438,318 -0.05(-0.06%)
Jun 06, 2018 78.06 78.06 2,994,493 +1.01(+1.31%)
Jun 05, 2018 77.45 77.86 76.80 77.06 4,036,972 -0.23(-0.29%)
Jun 04, 2018 76.90 77.69 76.64 77.28 4,692,644 +0.20(+0.26%)
Jun 01, 2018 77.40 77.84 76.82 77.08 4,466,543 -0.17(-0.22%)
May 31, 2018 76.20 77.32 76.02 77.26 10,486,182 +1.07(+1.41%)
May 30, 2018 75.33 76.33 75.32 76.18 3,825,551 +1.29(+1.72%)
May 29, 2018 74.59 75.06 74.18 74.89 3,807,859 -0.30(-0.40%)
May 25, 2018 75.19 75.19 75.19 0 +0.05(+0.07%)
May 24, 2018 75.14 75.14 74.59 75.14 2,731,838 +0.03(+0.04%)
May 23, 2018 74.23 75.33 74.14 75.11 2,770,497 +0.42(+0.56%)
May 22, 2018 74.62 75.30 74.32 74.69 2,884,769 +0.35(+0.48%)
May 21, 2018 74.76 74.98 74.19 74.34 2,758,414 -0.22(-0.29%)
May 18, 2018 74.03 74.76 74.03 74.56 4,405,524 +0.37(+0.50%)
May 17, 2018 73.62 74.35 73.61 74.19 3,091,364 +0.44(+0.59%)
May 16, 2018 74.31 74.45 73.55 73.75 3,978,644 -0.42(-0.57%)
May 15, 2018 74.63 74.83 73.83 74.17 4,059,541 -0.78(-1.04%)
May 14, 2018 74.53 75.17 74.44 74.95 5,253,260 +0.56(+0.75%)
May 11, 2018 73.22 74.39 73.10 74.39 4,869,825 +1.43(+1.97%)
May 10, 2018 71.69 73.24 71.65 72.96 4,121,229 +1.43(+2.01%)
May 09, 2018 71.24 71.86 70.78 71.52 3,685,442 +0.35(+0.49%)
May 08, 2018 70.81 71.19 70.53 71.17 5,089,151 +0.23(+0.32%)
May 07, 2018 70.75 71.51 70.58 70.94 4,128,887 +0.21(+0.29%)
May 04, 2018 69.85 70.93 69.55 70.74 3,732,401 +0.32(+0.46%)
May 03, 2018 70.96 71.01 69.87 70.41 4,953,500 -0.71(-1.00%)
May 02, 2018 70.99 71.63 70.79 71.12 5,726,065 -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.