Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 82.01 82.19 81.17 81.87 2,853,636 +0.42(+0.51%)
Jul 30, 2018 81.80 81.80 81.08 81.46 2,147,995 -0.33(-0.40%)
Jul 27, 2018 83.09 83.50 81.67 81.79 2,755,654 -1.63(-1.95%)
Jul 26, 2018 84.01 82.10 83.41 2,748,090 +1.25(+1.52%)
Jul 25, 2018 81.07 82.23 80.43 82.17 2,951,166 +0.82(+1.01%)
Jul 24, 2018 82.26 82.56 81.28 81.35 2,361,723 -0.70(-0.86%)
Jul 23, 2018 83.02 83.15 81.75 82.05 3,215,454 -0.60(-0.72%)
Jul 20, 2018 81.81 83.15 80.93 82.65 4,926,188 +3.29(+4.15%)
Jul 19, 2018 78.54 79.68 78.37 79.36 3,556,893 +0.91(+1.16%)
Jul 18, 2018 78.75 79.11 78.04 78.45 2,351,525 -0.26(-0.33%)
Jul 17, 2018 78.57 79.35 78.26 78.71 2,551,503 -0.26(-0.33%)
Jul 16, 2018 77.10 79.14 76.85 78.97 4,848,583 +3.52(+4.67%)
Jul 13, 2018 75.47 76.48 75.12 75.44 1,860,727 +1.01(+1.36%)
Jul 12, 2018 74.70 75.02 73.92 74.43 1,932,680 +0.34(+0.46%)
Jul 11, 2018 73.52 74.53 72.79 74.09 1,833,336 +0.20(+0.26%)
Jul 10, 2018 73.21 74.06 72.97 73.90 2,172,580 +0.67(+0.91%)
Jul 09, 2018 73.02 73.58 72.82 73.23 1,748,090 +0.75(+1.03%)
Jul 06, 2018 72.22 72.80 71.92 72.48 1,267,708 +0.20(+0.28%)
Jul 05, 2018 72.86 72.88 71.72 72.28 1,460,692 -0.19(-0.26%)
Jul 03, 2018 72.47 72.47 72.47 0 +0.23(+0.32%)
Jul 02, 2018 71.84 72.51 71.55 72.23 1,536,158 -0.26(-0.36%)
Jun 29, 2018 73.43 73.88 72.49 72.49 2,002,884 -0.06(-0.09%)
Jun 28, 2018 72.47 73.01 71.95 72.55 1,462,250 +0.36(+0.51%)
Jun 27, 2018 72.87 73.64 72.18 72.19 1,614,480 -0.74(-1.01%)
Jun 26, 2018 72.48 74.15 72.48 72.93 2,426,750 +0.71(+0.99%)
Jun 25, 2018 72.68 72.68 71.85 72.22 2,694,902 -0.33(-0.45%)
Jun 22, 2018 73.89 73.97 72.49 72.55 2,029,205 -1.21(-1.64%)
Jun 21, 2018 73.92 74.15 73.51 73.76 1,717,858 -0.22(-0.30%)
Jun 20, 2018 74.76 74.76 73.72 73.98 1,859,168 -0.23(-0.31%)
Jun 19, 2018 74.45 74.73 73.36 74.21 2,282,269 -0.85(-1.14%)
Jun 18, 2018 74.48 75.72 74.16 75.06 1,765,267 +0.03(+0.04%)
Jun 15, 2018 75.10 74.72 75.04 3,141,104 +0.31(+0.42%)
Jun 14, 2018 74.60 75.14 74.41 74.72 1,745,267 +0.33(+0.44%)
Jun 13, 2018 74.85 75.17 74.32 74.40 2,074,888 -0.72(-0.96%)
Jun 12, 2018 74.23 75.13 74.00 75.12 2,158,790 +1.03(+1.39%)
Jun 11, 2018 74.54 74.80 73.90 74.08 2,086,408 -0.32(-0.43%)
Jun 08, 2018 74.29 74.72 74.08 74.40 2,272,344 +0.15(+0.20%)
Jun 07, 2018 74.77 75.20 74.20 74.25 2,423,861 -0.15(-0.20%)
Jun 06, 2018 74.73 74.40 2,807,890 +0.77(+1.04%)
Jun 05, 2018 73.41 73.87 72.64 73.64 2,852,567 +0.27(+0.36%)
Jun 04, 2018 72.52 73.41 72.12 73.37 3,049,966 +1.44(+2.00%)
Jun 01, 2018 72.14 72.42 71.39 71.93 2,374,030 +0.15(+0.21%)
May 31, 2018 72.41 72.56 71.72 71.78 4,733,942 -0.52(-0.72%)
May 30, 2018 72.04 72.42 71.88 72.30 1,931,942 +0.38(+0.53%)
May 29, 2018 71.82 72.53 71.68 71.92 2,012,909 -0.35(-0.49%)
May 25, 2018 72.27 72.27 72.27 0 -0.43(-0.60%)
May 24, 2018 71.87 72.98 71.65 72.71 3,882,141 +0.82(+1.14%)
May 23, 2018 71.07 72.11 71.07 71.88 1,820,428 +0.75(+1.06%)
May 22, 2018 71.83 71.95 71.07 71.13 1,825,993 -0.43(-0.61%)
May 21, 2018 71.28 71.97 70.96 71.57 2,521,067 +0.75(+1.06%)
May 18, 2018 70.18 70.91 70.18 70.81 2,118,728 +0.10(+0.14%)
May 17, 2018 69.98 71.03 69.98 70.72 2,121,876 +0.34(+0.48%)
May 16, 2018 69.76 70.53 69.55 70.38 2,155,034 +0.88(+1.27%)
May 15, 2018 68.24 69.69 68.05 69.50 2,230,493 +0.88(+1.29%)
May 14, 2018 69.09 69.09 68.35 68.61 1,641,419 -0.32(-0.46%)
May 11, 2018 68.94 69.24 68.58 68.93 1,657,694 -0.03(-0.04%)
May 10, 2018 69.41 69.41 68.15 68.96 1,984,735 -0.14(-0.20%)
May 09, 2018 68.37 69.26 68.08 69.10 2,515,136 +0.75(+1.10%)
May 08, 2018 67.85 68.99 67.57 68.35 2,253,203 +0.72(+1.06%)
May 07, 2018 67.44 68.15 66.94 67.63 2,746,962 +0.18(+0.26%)
May 04, 2018 68.99 69.33 65.37 67.45 5,287,891 -1.94(-2.79%)
May 03, 2018 70.33 70.33 69.12 69.39 4,220,310 -1.07(-1.52%)
May 02, 2018 70.79 71.22 70.07 70.46 2,567,260 -0.69(-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.