Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.97 72.12 71.23 71.85 3,251,731 +0.37(+0.51%)
Jul 30, 2018 71.79 71.79 71.16 71.48 2,447,650 -0.29(-0.40%)
Jul 27, 2018 72.92 73.28 71.67 71.77 3,140,081 -1.43(-1.95%)
Jul 26, 2018 73.72 72.05 73.20 3,131,461 +1.09(+1.52%)
Jul 25, 2018 71.15 72.16 70.59 72.11 3,362,867 +0.72(+1.01%)
Jul 24, 2018 72.19 72.45 71.33 71.39 2,691,195 -0.62(-0.86%)
Jul 23, 2018 72.86 72.97 71.74 72.01 3,664,024 -0.52(-0.72%)
Jul 20, 2018 71.80 72.97 71.02 72.53 5,613,415 +2.89(+4.15%)
Jul 19, 2018 68.92 69.92 68.78 69.64 4,053,096 +0.80(+1.16%)
Jul 18, 2018 69.11 69.42 68.49 68.85 2,679,574 -0.23(-0.33%)
Jul 17, 2018 68.95 69.63 68.67 69.07 2,907,450 -0.23(-0.33%)
Jul 16, 2018 67.66 69.45 67.44 69.30 5,524,982 +3.09(+4.67%)
Jul 13, 2018 66.23 67.11 65.93 66.21 2,120,307 +0.89(+1.36%)
Jul 12, 2018 65.55 65.83 64.87 65.32 2,202,298 +0.30(+0.46%)
Jul 11, 2018 64.52 65.40 63.88 65.02 2,089,095 +0.17(+0.26%)
Jul 10, 2018 64.25 64.99 64.04 64.85 2,475,665 +0.59(+0.91%)
Jul 09, 2018 64.08 64.57 63.91 64.27 1,991,957 +0.66(+1.03%)
Jul 06, 2018 63.38 63.88 63.12 63.61 1,444,559 +0.18(+0.28%)
Jul 05, 2018 63.94 63.96 62.94 63.43 1,664,466 -0.16(-0.26%)
Jul 03, 2018 63.59 63.59 63.59 0 +0.20(+0.32%)
Jul 02, 2018 63.05 63.64 62.79 63.39 1,750,459 -0.23(-0.36%)
Jun 29, 2018 64.44 64.84 63.62 63.62 2,282,296 -0.05(-0.09%)
Jun 28, 2018 63.59 64.07 63.14 63.67 1,666,240 +0.32(+0.50%)
Jun 27, 2018 63.95 64.62 63.34 63.35 1,839,708 -0.65(-1.01%)
Jun 26, 2018 63.61 65.07 63.61 64.00 2,765,293 +0.62(+0.99%)
Jun 25, 2018 63.78 63.78 63.05 63.38 3,070,853 -0.29(-0.45%)
Jun 22, 2018 64.84 64.91 63.62 63.66 2,312,289 -1.06(-1.64%)
Jun 21, 2018 64.87 65.07 64.51 64.73 1,957,507 -0.20(-0.30%)
Jun 20, 2018 65.61 65.61 64.69 64.92 2,118,530 -0.20(-0.31%)
Jun 19, 2018 65.33 65.58 64.38 65.12 2,600,656 -0.75(-1.14%)
Jun 18, 2018 65.36 66.45 65.08 65.87 2,011,530 +0.02(+0.04%)
Jun 15, 2018 65.90 65.58 65.85 3,579,303 +0.27(+0.42%)
Jun 14, 2018 65.47 65.94 65.30 65.58 1,988,740 +0.29(+0.44%)
Jun 13, 2018 65.69 65.97 65.22 65.29 2,364,344 -0.63(-0.96%)
Jun 12, 2018 65.14 65.94 64.94 65.92 2,459,951 +0.91(+1.39%)
Jun 11, 2018 65.41 65.64 64.85 65.01 2,377,471 -0.28(-0.43%)
Jun 08, 2018 65.19 65.58 65.01 65.30 2,589,346 +0.13(+0.20%)
Jun 07, 2018 65.62 65.99 65.12 65.16 2,762,001 -0.13(-0.20%)
Jun 06, 2018 65.58 65.30 3,199,604 +0.68(+1.05%)
Jun 05, 2018 64.43 64.83 63.74 64.62 3,250,513 +0.23(+0.36%)
Jun 04, 2018 63.64 64.42 63.29 64.39 3,475,451 +1.27(+2.00%)
Jun 01, 2018 63.31 63.56 62.65 63.12 2,705,218 +0.13(+0.21%)
May 31, 2018 63.55 63.67 62.94 62.99 5,394,348 -0.46(-0.72%)
May 30, 2018 63.22 63.56 63.08 63.45 2,201,457 +0.33(+0.53%)
May 29, 2018 63.03 63.65 62.91 63.11 2,293,719 -0.31(-0.49%)
May 25, 2018 63.43 63.43 63.43 0 -0.38(-0.60%)
May 24, 2018 63.07 64.04 62.88 63.81 4,423,717 +0.72(+1.14%)
May 23, 2018 62.37 63.29 62.37 63.08 2,074,386 +0.66(+1.06%)
May 22, 2018 63.04 63.14 62.37 62.42 2,080,728 -0.38(-0.61%)
May 21, 2018 62.56 63.16 62.27 62.80 2,872,767 +0.66(+1.06%)
May 18, 2018 61.59 62.23 61.59 62.14 2,414,301 +0.09(+0.14%)
May 17, 2018 61.41 62.34 61.41 62.06 2,417,888 +0.29(+0.48%)
May 16, 2018 61.22 61.90 61.03 61.76 2,455,671 +0.78(+1.27%)
May 15, 2018 59.89 61.16 59.72 60.99 2,541,657 +0.78(+1.29%)
May 14, 2018 60.63 60.63 59.98 60.21 1,870,405 -0.28(-0.46%)
May 11, 2018 60.50 60.76 60.19 60.49 1,888,950 -0.02(-0.04%)
May 10, 2018 60.91 60.91 59.81 60.51 2,261,614 -0.12(-0.20%)
May 09, 2018 60.00 60.78 59.75 60.64 2,866,009 +0.66(+1.10%)
May 08, 2018 59.54 60.55 59.30 59.98 2,567,535 +0.63(+1.06%)
May 07, 2018 59.19 59.81 58.74 59.35 3,130,176 +0.16(+0.26%)
May 04, 2018 60.55 60.84 57.36 59.20 6,025,576 -1.70(-2.79%)
May 03, 2018 61.72 61.72 60.66 60.89 4,809,062 -0.94(-1.52%)
May 02, 2018 62.12 62.50 61.49 61.83 2,925,404 -0.61(-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.