Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.51 73.38 72.51 72.86 2,389,596 +0.26(+0.35%)
Sep 27, 2018 72.20 73.19 72.20 72.61 1,709,681 +0.42(+0.58%)
Sep 26, 2018 70.80 72.76 70.62 72.19 3,008,827 +1.26(+1.77%)
Sep 25, 2018 71.61 71.62 70.81 70.93 1,897,537 -0.21(-0.30%)
Sep 24, 2018 71.80 71.92 70.86 71.14 2,123,801 -0.78(-1.08%)
Sep 21, 2018 71.85 72.38 71.62 71.92 4,208,599 +0.30(+0.41%)
Sep 20, 2018 71.45 72.05 71.23 71.62 1,908,839 +0.11(+0.15%)
Sep 19, 2018 71.88 71.99 71.12 71.52 1,809,165 -0.48(-0.67%)
Sep 18, 2018 71.92 72.28 71.66 72.00 2,261,822 +0.93(+1.31%)
Sep 17, 2018 70.95 71.35 70.73 71.07 2,678,419 -0.02(-0.02%)
Sep 14, 2018 72.49 72.49 70.76 71.09 2,800,004 -0.03(-0.04%)
Sep 13, 2018 70.24 71.39 70.07 71.12 2,863,709 +1.22(+1.74%)
Sep 12, 2018 69.91 70.33 69.62 69.90 2,432,375 -0.27(-0.39%)
Sep 11, 2018 70.26 70.66 70.06 70.17 4,561,496 -0.06(-0.09%)
Sep 10, 2018 69.79 70.49 69.79 70.24 3,834,589 +0.49(+0.70%)
Sep 07, 2018 70.52 70.92 69.64 69.75 2,758,835 -1.10(-1.55%)
Sep 06, 2018 70.80 71.28 70.69 70.84 3,349,789 +0.16(+0.22%)
Sep 05, 2018 70.96 71.21 70.03 70.69 4,763,934 -0.61(-0.86%)
Sep 04, 2018 71.29 71.66 70.87 71.30 2,174,126 -0.19(-0.27%)
Aug 31, 2018 71.49 71.49 71.49 0 +0.71(+1.00%)
Aug 30, 2018 72.23 72.23 70.49 70.79 2,016,214 -1.58(-2.19%)
Aug 29, 2018 72.32 72.63 71.83 72.37 1,953,843 -0.26(-0.35%)
Aug 28, 2018 72.17 72.72 71.83 72.63 2,317,889 +0.80(+1.11%)
Aug 27, 2018 71.58 71.96 71.26 71.83 1,790,531 +0.61(+0.86%)
Aug 24, 2018 70.78 71.27 70.70 71.21 2,432,173 +0.35(+0.49%)
Aug 23, 2018 71.12 71.47 70.62 70.87 2,028,197 -0.29(-0.41%)
Aug 22, 2018 71.43 71.88 71.12 71.16 2,203,938 -0.49(-0.68%)
Aug 21, 2018 72.06 72.62 71.51 71.65 2,170,775 -0.41(-0.57%)
Aug 20, 2018 71.41 72.17 71.15 72.06 3,438,112 +0.95(+1.34%)
Aug 17, 2018 70.69 71.39 70.62 71.11 2,167,229 +0.39(+0.55%)
Aug 16, 2018 71.67 71.80 70.59 70.72 4,115,068 -0.93(-1.30%)
Aug 15, 2018 72.12 72.50 71.45 71.65 2,865,757 -1.29(-1.77%)
Aug 14, 2018 72.30 73.26 71.86 72.94 3,626,434 +0.91(+1.26%)
Aug 13, 2018 74.50 74.51 70.83 72.03 6,840,324 -2.69(-3.60%)
Aug 10, 2018 74.00 75.27 73.92 74.72 3,553,416 +0.57(+0.77%)
Aug 09, 2018 73.53 74.47 73.47 74.15 1,933,462 +0.73(+0.99%)
Aug 08, 2018 73.06 73.60 72.88 73.42 1,632,457 +0.55(+0.76%)
Aug 07, 2018 72.75 73.11 72.42 72.87 3,179,913 +0.15(+0.20%)
Aug 06, 2018 71.86 72.77 71.34 72.72 3,443,886 +0.99(+1.37%)
Aug 03, 2018 71.60 72.05 71.25 71.73 3,372,363 +0.26(+0.37%)
Aug 02, 2018 70.95 71.94 70.48 71.47 4,230,246 +0.62(+0.88%)
Aug 01, 2018 70.80 71.32 70.54 70.85 2,331,922 -0.60(-0.84%)
Jul 31, 2018 71.56 71.72 70.83 71.45 3,270,085 +0.36(+0.51%)
Jul 30, 2018 71.39 71.39 70.76 71.08 2,461,465 -0.29(-0.40%)
Jul 27, 2018 72.51 72.87 71.27 71.37 3,157,805 -1.42(-1.95%)
Jul 26, 2018 73.31 71.64 72.79 3,149,136 +1.09(+1.52%)
Jul 25, 2018 70.75 71.76 70.19 71.70 3,381,849 +0.71(+1.01%)
Jul 24, 2018 71.78 72.05 70.93 70.99 2,706,385 -0.61(-0.86%)
Jul 23, 2018 72.45 72.56 71.34 71.60 3,684,705 -0.52(-0.72%)
Jul 20, 2018 71.39 72.56 70.62 72.12 5,645,099 +2.87(+4.15%)
Jul 19, 2018 68.54 69.53 68.39 69.25 4,075,973 +0.79(+1.16%)
Jul 18, 2018 68.72 69.03 68.10 68.46 2,694,698 -0.23(-0.33%)
Jul 17, 2018 68.56 69.24 68.29 68.69 2,923,860 -0.22(-0.33%)
Jul 16, 2018 67.28 69.06 67.06 68.91 5,556,167 +3.07(+4.67%)
Jul 13, 2018 65.86 66.74 65.56 65.84 2,132,275 +0.88(+1.36%)
Jul 12, 2018 65.19 65.46 64.51 64.95 2,214,729 +0.29(+0.46%)
Jul 11, 2018 64.15 65.04 63.52 64.66 2,100,887 +0.17(+0.26%)
Jul 10, 2018 63.89 64.63 63.68 64.49 2,489,639 +0.58(+0.91%)
Jul 09, 2018 63.72 64.21 63.55 63.90 2,003,200 +0.65(+1.03%)
Jul 06, 2018 63.02 63.52 62.76 63.25 1,452,712 +0.18(+0.28%)
Jul 05, 2018 63.58 63.60 62.59 63.07 1,673,861 -0.16(-0.26%)
Jul 03, 2018 63.24 63.24 63.24 0 +0.20(+0.32%)
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.