Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 81.93 81.93 81.93 0 +0.81(+1.00%)
Aug 30, 2018 82.77 82.77 80.77 81.12 1,759,447 -1.81(-2.19%)
Aug 29, 2018 82.88 83.23 82.31 82.93 1,705,018 -0.29(-0.35%)
Aug 28, 2018 82.70 83.33 82.31 83.23 2,022,703 +0.92(+1.11%)
Aug 27, 2018 82.03 82.46 81.66 82.31 1,562,505 +0.70(+0.86%)
Aug 24, 2018 81.11 81.67 81.02 81.61 2,122,433 +0.40(+0.49%)
Aug 23, 2018 81.50 81.90 80.92 81.21 1,769,904 -0.34(-0.41%)
Aug 22, 2018 81.86 82.37 81.50 81.55 1,923,263 -0.56(-0.68%)
Aug 21, 2018 82.58 83.22 81.95 82.11 1,894,324 -0.47(-0.57%)
Aug 20, 2018 81.83 82.70 81.54 82.58 3,000,264 +1.09(+1.34%)
Aug 17, 2018 81.01 81.81 80.93 81.48 1,891,230 +0.44(+0.55%)
Aug 16, 2018 82.13 82.28 80.90 81.04 3,591,009 -1.07(-1.30%)
Aug 15, 2018 82.65 83.07 81.87 82.11 2,500,799 -1.48(-1.77%)
Aug 14, 2018 82.85 83.95 82.35 83.58 3,164,604 +1.04(+1.26%)
Aug 13, 2018 85.37 85.39 81.16 82.54 5,969,200 -3.09(-3.60%)
Aug 10, 2018 84.80 86.26 84.70 85.63 3,100,884 +0.66(+0.77%)
Aug 09, 2018 84.26 85.33 84.19 84.97 1,687,233 +0.84(+0.99%)
Aug 08, 2018 83.72 84.35 83.52 84.13 1,424,561 +0.63(+0.76%)
Aug 07, 2018 83.37 83.78 82.99 83.50 2,774,947 +0.17(+0.20%)
Aug 06, 2018 82.35 83.39 81.75 83.33 3,005,303 +1.13(+1.37%)
Aug 03, 2018 82.05 82.56 81.64 82.20 2,942,888 +0.30(+0.37%)
Aug 02, 2018 81.31 82.44 80.76 81.90 3,691,519 +0.71(+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.