Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 62.69 63.28 62.44 63.04 1,760,340 -0.22(-0.36%)
Jun 29, 2018 64.08 64.47 63.26 63.26 2,295,178 -0.05(-0.09%)
Jun 28, 2018 63.24 63.71 62.79 63.31 1,675,645 +0.32(+0.51%)
Jun 27, 2018 63.59 64.26 62.99 63.00 1,850,092 -0.64(-1.01%)
Jun 26, 2018 63.25 64.70 63.25 63.64 2,780,902 +0.62(+0.99%)
Jun 25, 2018 63.42 63.42 62.70 63.02 3,088,186 -0.29(-0.45%)
Jun 22, 2018 64.48 64.55 63.26 63.31 2,325,340 -1.06(-1.64%)
Jun 21, 2018 64.50 64.70 64.15 64.36 1,968,556 -0.19(-0.30%)
Jun 20, 2018 65.24 65.24 64.33 64.56 2,130,488 -0.20(-0.31%)
Jun 19, 2018 64.97 65.22 64.02 64.76 2,615,335 -0.74(-1.14%)
Jun 18, 2018 64.99 66.08 64.72 65.50 2,022,884 +0.02(+0.04%)
Jun 15, 2018 65.53 65.21 65.48 3,599,506 +0.27(+0.42%)
Jun 14, 2018 65.10 65.57 64.94 65.21 1,999,966 +0.29(+0.44%)
Jun 13, 2018 65.32 65.60 64.85 64.92 2,377,690 -0.63(-0.96%)
Jun 12, 2018 64.77 65.57 64.58 65.55 2,473,836 +0.90(+1.39%)
Jun 11, 2018 65.05 65.27 64.49 64.65 2,390,890 -0.28(-0.43%)
Jun 08, 2018 64.83 65.21 64.64 64.93 2,603,961 +0.13(+0.20%)
Jun 07, 2018 65.25 65.62 64.75 64.80 2,777,591 -0.15(-0.24%)
Jun 06, 2018 65.24 64.95 3,216,632 +0.67(+1.04%)
Jun 05, 2018 64.09 64.49 63.41 64.28 3,267,812 +0.23(+0.36%)
Jun 04, 2018 63.31 64.08 62.96 64.05 3,493,946 +1.26(+2.00%)
Jun 01, 2018 62.97 63.22 62.32 62.79 2,719,615 +0.13(+0.21%)
May 31, 2018 63.21 63.34 62.61 62.66 5,423,056 -0.46(-0.72%)
May 30, 2018 62.89 63.22 62.74 63.11 2,213,172 +0.33(+0.53%)
May 29, 2018 62.70 63.31 62.57 62.78 2,305,925 -0.31(-0.49%)
May 25, 2018 63.09 63.09 63.09 0 -0.38(-0.60%)
May 24, 2018 62.73 63.70 62.55 63.47 4,447,259 +0.72(+1.14%)
May 23, 2018 62.04 62.95 62.04 62.75 2,085,425 +0.66(+1.06%)
May 22, 2018 62.70 62.80 62.04 62.09 2,091,801 -0.38(-0.61%)
May 21, 2018 62.22 62.83 61.94 62.47 2,888,055 +0.66(+1.06%)
May 18, 2018 61.26 61.90 61.26 61.82 2,427,149 +0.08(+0.14%)
May 17, 2018 61.09 62.01 61.09 61.73 2,430,755 +0.29(+0.48%)
May 16, 2018 60.90 61.57 60.71 61.44 2,468,740 +0.77(+1.27%)
May 15, 2018 59.57 60.84 59.40 60.67 2,555,184 +0.77(+1.29%)
May 14, 2018 60.31 60.31 59.66 59.89 1,880,359 -0.28(-0.46%)
May 11, 2018 60.18 60.44 59.87 60.17 1,899,002 -0.02(-0.04%)
May 10, 2018 60.59 60.59 59.49 60.19 2,273,650 -0.12(-0.20%)
May 09, 2018 59.68 60.46 59.43 60.32 2,881,261 +0.66(+1.10%)
May 08, 2018 59.23 60.23 58.98 59.66 2,581,199 +0.63(+1.06%)
May 07, 2018 58.87 59.49 58.43 59.04 3,146,834 +0.15(+0.26%)
May 04, 2018 60.23 60.52 57.06 58.88 6,057,643 -1.69(-2.79%)
May 03, 2018 61.39 61.39 60.34 60.57 4,834,655 -0.93(-1.52%)
May 02, 2018 61.79 62.17 61.17 61.51 2,940,972 -0.60(-0.97%)
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.