Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.04 65.68 64.59 64.62 3,834,548 +0.32(+0.50%)
Oct 30, 2018 63.71 64.38 63.09 64.30 3,625,710 +1.08(+1.71%)
Oct 29, 2018 62.69 63.95 62.65 63.22 4,317,835 +1.38(+2.23%)
Oct 26, 2018 61.25 62.41 60.54 61.84 3,988,005 -0.05(-0.09%)
Oct 25, 2018 60.47 62.19 60.36 61.89 4,988,725 +1.70(+2.82%)
Oct 24, 2018 61.67 61.89 60.10 60.19 4,657,261 -0.40(-0.66%)
Oct 23, 2018 59.88 61.02 58.80 60.59 4,471,268 +0.09(+0.14%)
Oct 22, 2018 60.79 61.83 59.78 60.51 4,988,751 -0.12(-0.21%)
Oct 19, 2018 65.49 67.01 60.61 60.63 9,238,526 -7.27(-10.71%)
Oct 18, 2018 69.57 69.61 67.41 67.91 4,094,209 -1.71(-2.45%)
Oct 17, 2018 70.13 70.17 68.97 69.61 3,325,284 -0.29(-0.41%)
Oct 16, 2018 68.47 69.98 68.39 69.90 2,562,742 +1.59(+2.33%)
Oct 15, 2018 68.08 68.77 67.83 68.31 2,618,477 +0.14(+0.21%)
Oct 12, 2018 67.86 68.61 67.50 68.17 3,293,262 +1.53(+2.29%)
Oct 11, 2018 67.21 68.42 66.03 66.64 5,708,659 -0.60(-0.89%)
Oct 10, 2018 72.05 72.05 67.16 67.24 4,173,269 -4.94(-6.85%)
Oct 09, 2018 72.02 72.83 71.73 72.19 3,423,180 +0.15(+0.21%)
Oct 08, 2018 70.88 72.19 70.63 72.04 3,032,144 +0.72(+1.01%)
Oct 05, 2018 71.30 71.81 70.63 71.32 2,583,001 +0.02(+0.02%)
Oct 04, 2018 73.00 73.05 71.07 71.30 4,644,167 -1.83(-2.51%)
Oct 03, 2018 73.00 73.50 72.75 73.14 4,319,275 +0.58(+0.80%)
Oct 02, 2018 73.14 73.39 72.42 72.56 5,058,098 -0.28(-0.39%)
Oct 01, 2018 73.11 73.66 72.76 72.84 2,054,364 -0.02(-0.03%)
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%)
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.