Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 85.84 86.10 85.13 85.33 2,963,979 -0.16(-0.19%)
Jun 28, 2018 84.85 85.96 84.81 85.49 2,564,562 +0.82(+0.97%)
Jun 27, 2018 84.91 85.60 84.64 84.67 3,005,386 -0.44(-0.52%)
Jun 26, 2018 85.54 86.00 84.96 85.11 2,840,575 -0.66(-0.77%)
Jun 25, 2018 86.00 86.61 85.12 85.77 3,414,102 -0.15(-0.17%)
Jun 22, 2018 86.02 86.40 85.81 85.92 5,786,678 -0.15(-0.17%)
Jun 21, 2018 85.82 86.28 85.19 86.07 2,856,410 -0.21(-0.24%)
Jun 20, 2018 86.74 87.16 86.20 86.28 4,675,465 -0.54(-0.62%)
Jun 19, 2018 85.89 86.87 85.67 86.82 3,044,507 +0.71(+0.82%)
Jun 18, 2018 85.98 86.15 85.01 86.11 2,906,602 -0.77(-0.89%)
Jun 15, 2018 86.35 86.10 86.88 5,575,197 +0.53(+0.61%)
Jun 14, 2018 85.67 86.46 85.17 86.35 3,115,115 +0.63(+0.73%)
Jun 13, 2018 85.76 86.38 85.60 85.72 3,052,112 +0.23(+0.27%)
Jun 12, 2018 85.76 86.02 85.45 85.49 3,016,917 -0.37(-0.43%)
Jun 11, 2018 86.31 86.78 85.81 85.86 3,506,939 -0.22(-0.26%)
Jun 08, 2018 85.83 86.42 85.43 86.08 3,172,317 +0.20(+0.23%)
Jun 07, 2018 86.20 86.32 85.32 85.88 3,123,605 -0.05(-0.06%)
Jun 06, 2018 85.93 85.93 2,720,404 +1.11(+1.31%)
Jun 05, 2018 85.25 85.70 84.54 84.82 3,667,463 -0.25(-0.29%)
Jun 04, 2018 84.65 85.52 84.36 85.07 4,263,121 +0.22(+0.26%)
Jun 01, 2018 85.20 85.68 84.56 84.85 4,057,715 -0.19(-0.22%)
May 31, 2018 83.88 85.11 83.68 85.04 9,526,369 +1.18(+1.41%)
May 30, 2018 82.92 84.02 82.91 83.86 3,475,394 +1.42(+1.72%)
May 29, 2018 82.11 82.62 81.65 82.44 3,459,321 -0.33(-0.40%)
May 25, 2018 82.77 82.77 82.77 0 +0.06(+0.07%)
May 24, 2018 82.71 82.71 82.10 82.71 2,481,790 +0.03(+0.04%)
May 23, 2018 81.71 82.92 81.61 82.68 2,516,910 +0.46(+0.56%)
May 22, 2018 82.14 82.89 81.81 82.22 2,620,723 +0.39(+0.48%)
May 21, 2018 82.29 82.54 81.67 81.83 2,505,933 -0.24(-0.29%)
May 18, 2018 81.49 82.29 81.49 82.07 4,002,281 +0.41(+0.50%)
May 17, 2018 81.04 81.84 81.03 81.66 2,808,408 +0.48(+0.59%)
May 16, 2018 81.80 81.95 80.96 81.18 3,614,474 -1.03(-1.25%)
May 15, 2018 82.72 82.94 81.83 82.21 3,662,710 -0.86(-1.04%)
May 14, 2018 82.60 83.32 82.50 83.07 4,739,740 +0.62(+0.75%)
May 11, 2018 81.15 82.45 81.02 82.45 4,393,786 +1.59(+1.97%)
May 10, 2018 79.46 81.17 79.41 80.86 3,718,368 +1.59(+2.01%)
May 09, 2018 78.96 79.65 78.45 79.27 3,325,180 +0.39(+0.49%)
May 08, 2018 78.48 78.90 78.17 78.88 4,591,673 +0.25(+0.32%)
May 07, 2018 78.41 79.26 78.23 78.63 3,725,277 +0.23(+0.29%)
May 04, 2018 77.42 78.62 77.09 78.40 3,367,549 +0.36(+0.46%)
May 03, 2018 78.65 78.70 77.44 78.04 4,469,282 -0.79(-1.00%)
May 02, 2018 78.68 79.39 78.46 78.83 5,166,327 -0.24(-0.30%)
May 01, 2018 80.68 80.93 78.69 79.07 6,306,117 -2.00(-2.47%)
Apr 30, 2018 83.09 83.21 81.06 81.07 5,483,505 -1.66(-2.01%)
Apr 27, 2018 82.50 83.24 82.38 82.73 3,209,558 +0.18(+0.22%)
Apr 26, 2018 81.42 83.56 81.42 82.55 5,058,685 +1.41(+1.74%)
Apr 25, 2018 80.27 82.32 80.01 81.14 5,379,027 +1.05(+1.31%)
Apr 24, 2018 81.17 81.50 78.92 80.09 6,394,860 -0.11(-0.14%)
Apr 23, 2018 79.43 80.29 79.17 80.20 4,015,861 +1.14(+1.44%)
Apr 20, 2018 79.64 79.91 78.82 79.06 5,424,115 -0.69(-0.87%)
Apr 19, 2018 78.96 79.75 78.55 79.75 4,989,439 +0.03(+0.04%)
Apr 18, 2018 79.96 80.24 79.59 79.72 4,261,049 -0.20(-0.25%)
Apr 17, 2018 80.57 80.64 79.49 79.92 3,782,359 -0.20(-0.25%)
Apr 16, 2018 80.46 80.75 79.67 80.12 2,743,000 +0.40(+0.50%)
Apr 13, 2018 79.88 80.45 79.24 79.72 2,652,368 +0.43(+0.54%)
Apr 12, 2018 79.19 79.68 78.81 79.29 2,121,204 +0.56(+0.71%)
Apr 11, 2018 78.35 78.90 78.12 78.73 2,829,952 -0.49(-0.62%)
Apr 10, 2018 78.09 79.68 78.07 79.22 3,657,169 +1.88(+2.43%)
Apr 09, 2018 77.27 78.35 76.33 77.34 5,377,491 +0.49(+0.64%)
Apr 06, 2018 78.18 78.23 76.30 76.85 4,012,829 -1.77(-2.25%)
Apr 05, 2018 78.52 78.85 78.09 78.62 2,170,928 +0.02(+0.03%)
Apr 04, 2018 76.82 78.82 76.71 78.60 3,022,154 +1.06(+1.37%)
Apr 03, 2018 76.25 77.60 75.86 77.54 3,610,639 +1.84(+2.43%)
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.