Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 73.23 73.94 72.72 72.76 3,405,809 +0.36(+0.50%)
Oct 30, 2018 71.73 72.48 71.03 72.40 3,220,321 +1.22(+1.71%)
Oct 29, 2018 70.58 72.00 70.54 71.18 3,835,060 +1.55(+2.23%)
Oct 26, 2018 68.97 70.26 68.16 69.62 3,542,108 -0.06(-0.09%)
Oct 25, 2018 68.08 70.02 67.96 69.69 4,430,938 +1.91(+2.82%)
Oct 24, 2018 69.43 69.69 67.67 67.77 4,136,535 -0.45(-0.66%)
Oct 23, 2018 67.42 68.70 66.20 68.22 3,971,338 +0.10(+0.14%)
Oct 22, 2018 68.44 69.61 67.31 68.12 4,430,961 -0.14(-0.21%)
Oct 19, 2018 73.73 75.44 68.24 68.26 8,205,570 -8.19(-10.71%)
Oct 18, 2018 78.33 78.37 75.90 76.45 3,636,437 -1.92(-2.45%)
Oct 17, 2018 78.96 79.00 77.66 78.38 2,953,485 -0.32(-0.41%)
Oct 16, 2018 77.09 78.79 77.00 78.70 2,276,203 +1.79(+2.33%)
Oct 15, 2018 76.66 77.43 76.37 76.91 2,325,706 +0.16(+0.21%)
Oct 12, 2018 76.40 77.25 75.99 76.75 2,925,044 +1.72(+2.29%)
Oct 11, 2018 75.67 77.03 74.34 75.03 5,070,377 -0.68(-0.89%)
Oct 10, 2018 81.12 81.12 75.61 75.71 3,706,657 -5.57(-6.85%)
Oct 09, 2018 81.09 81.99 80.75 81.27 3,040,436 +0.17(+0.21%)
Oct 08, 2018 79.81 81.27 79.53 81.11 2,693,121 +0.81(+1.01%)
Oct 05, 2018 80.27 80.85 79.52 80.30 2,294,197 +0.02(+0.02%)
Oct 04, 2018 82.19 82.25 80.02 80.28 4,124,904 -2.06(-2.51%)
Oct 03, 2018 82.19 82.75 81.91 82.34 3,836,339 +0.65(+0.80%)
Oct 02, 2018 82.34 82.63 81.53 81.69 4,492,554 -0.32(-0.39%)
Oct 01, 2018 82.32 82.93 81.92 82.01 1,824,666 -0.03(-0.03%)
Sep 28, 2018 81.64 82.62 81.64 82.04 2,122,417 +0.29(+0.35%)
Sep 27, 2018 81.29 82.41 81.29 81.75 1,518,522 +0.47(+0.58%)
Sep 26, 2018 79.71 81.92 79.51 81.27 2,672,411 +1.41(+1.77%)
Sep 25, 2018 80.62 80.64 79.73 79.86 1,685,374 -0.24(-0.30%)
Sep 24, 2018 80.83 80.97 79.78 80.10 1,886,340 -0.88(-1.08%)
Sep 21, 2018 80.90 81.49 80.64 80.97 3,738,037 +0.33(+0.41%)
Sep 20, 2018 80.44 81.12 80.19 80.64 1,695,412 +0.12(+0.15%)
Sep 19, 2018 80.93 81.05 80.07 80.52 1,606,883 -0.54(-0.67%)
Sep 18, 2018 80.97 81.38 80.68 81.06 2,008,929 +1.04(+1.31%)
Sep 17, 2018 79.89 80.33 79.63 80.02 2,378,946 -0.02(-0.02%)
Sep 14, 2018 81.62 81.62 79.67 80.04 2,486,936 -0.04(-0.04%)
Sep 13, 2018 79.09 80.38 78.89 80.07 2,543,519 +1.37(+1.74%)
Sep 12, 2018 78.71 79.18 78.38 78.70 2,160,412 -0.31(-0.39%)
Sep 11, 2018 79.10 79.55 78.88 79.01 4,051,477 -0.07(-0.09%)
Sep 10, 2018 78.58 79.36 78.58 79.08 3,405,845 +0.55(+0.70%)
Sep 07, 2018 79.39 79.85 78.41 78.53 2,450,371 -1.21(-1.52%)
Sep 06, 2018 79.68 80.23 79.57 79.74 2,976,130 +0.17(+0.22%)
Sep 05, 2018 79.87 80.16 78.82 79.56 4,232,532 -0.69(-0.86%)
Sep 04, 2018 80.24 80.65 79.77 80.25 1,931,609 -0.22(-0.27%)
Aug 31, 2018 80.47 80.47 80.47 0 +0.79(+1.00%)
Aug 30, 2018 81.30 81.30 79.33 79.68 1,791,312 -1.78(-2.19%)
Aug 29, 2018 81.40 81.75 80.85 81.46 1,735,898 -0.29(-0.35%)
Aug 28, 2018 81.23 81.85 80.85 81.75 2,059,336 +0.90(+1.11%)
Aug 27, 2018 80.57 80.99 80.21 80.85 1,590,803 +0.69(+0.86%)
Aug 24, 2018 79.67 80.22 79.58 80.16 2,160,872 +0.39(+0.49%)
Aug 23, 2018 80.05 80.44 79.48 79.76 1,801,958 -0.33(-0.41%)
Aug 22, 2018 80.40 80.91 80.05 80.09 1,958,095 -0.55(-0.68%)
Aug 21, 2018 81.11 81.74 80.49 80.64 1,928,631 -0.46(-0.57%)
Aug 20, 2018 80.37 81.23 80.09 81.11 3,054,601 +1.07(+1.34%)
Aug 17, 2018 79.57 80.36 79.49 80.03 1,925,482 +0.44(+0.55%)
Aug 16, 2018 80.67 80.82 79.46 79.60 3,656,045 -1.05(-1.30%)
Aug 15, 2018 81.18 81.60 80.42 80.64 2,546,091 -1.45(-1.77%)
Aug 14, 2018 81.38 82.45 80.88 82.09 3,221,917 +1.02(+1.26%)
Aug 13, 2018 83.85 83.87 79.72 81.07 6,077,307 -3.03(-3.60%)
Aug 10, 2018 83.29 84.72 83.20 84.10 3,157,044 +0.65(+0.77%)
Aug 09, 2018 82.76 83.82 82.69 83.46 1,717,790 +0.82(+0.99%)
Aug 08, 2018 82.23 82.85 82.03 82.64 1,450,361 +0.62(+0.76%)
Aug 07, 2018 81.89 82.29 81.51 82.02 2,825,203 +0.17(+0.20%)
Aug 06, 2018 80.88 81.90 80.30 81.85 3,059,731 +1.11(+1.37%)
Aug 03, 2018 80.59 81.09 80.19 80.74 2,996,186 +0.30(+0.37%)
Aug 02, 2018 79.86 80.98 79.33 80.44 3,758,375 +0.70(+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.