Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 75.57 75.96 75.10 75.72 2,955,811 +0.53(+0.71%)
Jul 30, 2018 75.70 75.72 74.90 75.19 1,849,083 -0.58(-0.76%)
Jul 27, 2018 75.92 76.50 75.49 75.77 1,403,274 -0.15(-0.19%)
Jul 26, 2018 76.06 76.48 75.56 75.92 1,783,679 +0.36(+0.48%)
Jul 25, 2018 75.34 76.44 74.98 75.56 2,779,956 +1.10(+1.48%)
Jul 24, 2018 73.75 74.66 73.12 74.45 2,161,160 +0.20(+0.27%)
Jul 23, 2018 74.55 74.66 73.81 74.25 1,327,771 -0.12(-0.16%)
Jul 20, 2018 74.61 74.84 73.74 74.37 1,442,481 -0.54(-0.72%)
Jul 19, 2018 74.10 75.21 74.10 74.91 1,553,162 +0.91(+1.24%)
Jul 18, 2018 74.03 74.33 73.64 73.99 1,067,800 -0.22(-0.30%)
Jul 17, 2018 74.33 74.47 74.08 74.22 1,266,586 +0.06(+0.08%)
Jul 16, 2018 73.96 74.39 73.64 74.16 1,650,344 +0.08(+0.10%)
Jul 13, 2018 73.94 74.15 73.51 74.08 1,440,207 +0.19(+0.25%)
Jul 12, 2018 73.83 74.05 73.43 73.90 1,396,120 +0.18(+0.25%)
Jul 11, 2018 72.85 73.87 72.74 73.71 1,621,534 +1.16(+1.60%)
Jul 10, 2018 71.70 72.94 71.08 72.56 1,855,016 +0.59(+0.82%)
Jul 09, 2018 74.61 74.61 71.67 71.96 1,752,232 -2.71(-3.63%)
Jul 06, 2018 74.19 74.76 74.08 74.67 1,342,194 +0.49(+0.66%)
Jul 05, 2018 73.43 74.24 73.17 74.18 1,706,696 +0.91(+1.25%)
Jul 03, 2018 73.27 73.27 73.27 0 +0.30(+0.41%)
Jul 02, 2018 72.37 73.02 72.19 72.97 1,934,677 +0.67(+0.93%)
Jun 29, 2018 72.58 72.79 71.86 72.30 1,665,466 -0.22(-0.30%)
Jun 28, 2018 72.88 73.34 72.27 72.51 1,859,946 -0.17(-0.23%)
Jun 27, 2018 71.88 73.00 71.82 72.68 2,032,295 +0.68(+0.95%)
Jun 26, 2018 71.61 72.55 71.55 72.00 2,302,590 +0.29(+0.40%)
Jun 25, 2018 70.23 71.89 70.11 71.71 2,830,177 +1.63(+2.33%)
Jun 22, 2018 69.86 70.24 69.72 70.08 1,814,312 +0.27(+0.38%)
Jun 21, 2018 69.23 69.94 69.12 69.81 3,567,831 +0.54(+0.79%)
Jun 20, 2018 69.00 69.40 68.27 69.27 2,692,063 +0.13(+0.19%)
Jun 19, 2018 67.94 69.16 67.88 69.14 2,603,281 +1.19(+1.75%)
Jun 18, 2018 67.75 68.22 67.59 67.95 1,378,656 +0.24(+0.35%)
Jun 15, 2018 67.78 67.71 67.71 3,384,592 +0.62(+0.93%)
Jun 14, 2018 66.55 67.29 66.39 67.09 1,783,381 +0.67(+1.01%)
Jun 13, 2018 66.93 67.17 66.28 66.42 1,813,237 -0.28(-0.42%)
Jun 12, 2018 65.55 66.85 65.54 66.70 2,267,024 +1.24(+1.89%)
Jun 11, 2018 66.44 67.05 65.16 65.47 3,378,891 -1.57(-2.34%)
Jun 08, 2018 67.26 67.38 66.75 67.04 1,538,881 -0.05(-0.07%)
Jun 07, 2018 66.78 67.75 66.51 67.08 1,859,143 +0.07(+0.10%)
Jun 06, 2018 66.90 67.02 1,854,559 -1.62(-2.37%)
Jun 05, 2018 69.05 69.26 68.43 68.64 1,542,182 -0.52(-0.75%)
Jun 04, 2018 70.01 70.35 69.12 69.16 1,512,353 -0.68(-0.98%)
Jun 01, 2018 70.76 70.85 69.71 69.84 1,541,265 -0.97(-1.37%)
May 31, 2018 70.77 71.23 70.32 70.81 2,308,056 -0.01(-0.02%)
May 30, 2018 70.50 71.05 70.26 70.82 1,460,461 +0.24(+0.34%)
May 29, 2018 70.61 71.23 70.20 70.58 1,533,545 -0.06(-0.08%)
May 25, 2018 70.64 70.64 70.64 0 +0.03(+0.05%)
May 24, 2018 70.32 70.83 69.97 70.60 2,268,025 +0.48(+0.69%)
May 23, 2018 69.46 70.19 69.34 70.12 1,406,590 +0.91(+1.31%)
May 22, 2018 69.10 69.78 68.99 69.21 1,266,239 +0.10(+0.15%)
May 21, 2018 69.12 69.32 68.52 69.11 1,233,353 +0.03(+0.05%)
May 18, 2018 68.86 69.44 68.59 69.08 1,732,932 +0.41(+0.60%)
May 17, 2018 69.42 69.72 68.44 68.66 2,217,740 -0.80(-1.14%)
May 16, 2018 70.20 70.20 69.17 69.46 1,242,835 -0.69(-0.99%)
May 15, 2018 70.33 70.59 69.69 70.15 2,532,304 -0.57(-0.80%)
May 14, 2018 70.88 71.12 70.17 70.71 2,186,889 -0.11(-0.16%)
May 11, 2018 70.26 71.01 70.07 70.82 1,956,088 +0.77(+1.11%)
May 10, 2018 69.77 70.08 69.38 70.05 1,095,571 +0.75(+1.09%)
May 09, 2018 69.92 70.05 68.94 69.30 1,231,583 -0.59(-0.85%)
May 08, 2018 71.83 71.83 69.66 69.89 1,959,017 -2.11(-2.93%)
May 07, 2018 72.26 72.27 71.72 72.00 1,627,412 -0.37(-0.51%)
May 04, 2018 72.32 72.65 72.10 72.37 1,300,674 +0.06(+0.08%)
May 03, 2018 72.47 72.62 71.45 72.31 1,513,430 -0.10(-0.14%)
May 02, 2018 72.59 72.90 71.88 72.41 1,896,861 -0.17(-0.24%)
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.