Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.84 71.99 71.11 71.72 3,257,645 +0.37(+0.51%)
Jul 30, 2018 71.66 71.66 71.03 71.35 2,452,101 -0.29(-0.40%)
Jul 27, 2018 72.79 73.15 71.54 71.64 3,145,792 -1.43(-1.95%)
Jul 26, 2018 73.59 71.92 73.07 3,137,156 +1.09(+1.52%)
Jul 25, 2018 71.02 72.03 70.46 71.98 3,368,983 +0.72(+1.01%)
Jul 24, 2018 72.06 72.32 71.20 71.26 2,696,089 -0.62(-0.86%)
Jul 23, 2018 72.73 72.83 71.61 71.88 3,670,688 -0.52(-0.72%)
Jul 20, 2018 71.67 72.84 70.89 72.40 5,623,624 +2.88(+4.15%)
Jul 19, 2018 68.80 69.80 68.65 69.52 4,060,467 +0.79(+1.16%)
Jul 18, 2018 68.99 69.30 68.36 68.72 2,684,447 -0.23(-0.33%)
Jul 17, 2018 68.82 69.51 68.55 68.95 2,912,738 -0.23(-0.33%)
Jul 16, 2018 67.54 69.32 67.32 69.17 5,535,031 +3.08(+4.67%)
Jul 13, 2018 66.11 66.99 65.81 66.09 2,124,164 +0.89(+1.36%)
Jul 12, 2018 65.43 65.71 64.76 65.20 2,206,303 +0.30(+0.46%)
Jul 11, 2018 64.40 65.29 63.76 64.90 2,092,894 +0.17(+0.26%)
Jul 10, 2018 64.13 64.87 63.92 64.73 2,480,168 +0.58(+0.91%)
Jul 09, 2018 63.96 64.45 63.79 64.15 1,995,580 +0.65(+1.03%)
Jul 06, 2018 63.26 63.77 63.00 63.49 1,447,186 +0.18(+0.28%)
Jul 05, 2018 63.82 63.84 62.82 63.32 1,667,493 -0.16(-0.26%)
Jul 03, 2018 63.48 63.48 63.48 0 +0.20(+0.32%)
Jul 02, 2018 62.93 63.52 62.68 63.28 1,753,643 -0.23(-0.36%)
Jun 29, 2018 64.32 64.72 63.50 63.50 2,286,447 -0.05(-0.09%)
Jun 28, 2018 63.48 63.96 63.03 63.56 1,669,271 +0.32(+0.50%)
Jun 27, 2018 63.83 64.51 63.23 63.24 1,843,054 -0.65(-1.01%)
Jun 26, 2018 63.49 64.95 63.49 63.88 2,770,323 +0.62(+0.99%)
Jun 25, 2018 63.67 63.67 62.94 63.26 3,076,438 -0.29(-0.45%)
Jun 22, 2018 64.73 64.79 63.50 63.55 2,316,494 -1.06(-1.64%)
Jun 21, 2018 64.75 64.95 64.40 64.61 1,961,068 -0.19(-0.30%)
Jun 20, 2018 65.49 65.49 64.58 64.80 2,122,383 -0.20(-0.31%)
Jun 19, 2018 65.22 65.47 64.27 65.01 2,605,386 -0.75(-1.14%)
Jun 18, 2018 65.24 66.33 64.96 65.75 2,015,189 +0.02(+0.04%)
Jun 15, 2018 65.78 65.46 65.73 3,585,813 +0.27(+0.42%)
Jun 14, 2018 65.35 65.82 65.18 65.46 1,992,357 +0.29(+0.44%)
Jun 13, 2018 65.57 65.85 65.10 65.17 2,368,645 -0.63(-0.96%)
Jun 12, 2018 65.02 65.82 64.83 65.80 2,464,425 +0.90(+1.39%)
Jun 11, 2018 65.29 65.52 64.73 64.90 2,381,795 -0.28(-0.43%)
Jun 08, 2018 65.08 65.46 64.89 65.18 2,594,056 +0.13(+0.20%)
Jun 07, 2018 65.50 65.87 65.00 65.04 2,767,025 -0.13(-0.20%)
Jun 06, 2018 65.46 65.18 3,205,423 +0.67(+1.04%)
Jun 05, 2018 64.31 64.71 63.63 64.50 3,256,425 +0.23(+0.36%)
Jun 04, 2018 63.53 64.30 63.18 64.27 3,481,771 +1.26(+2.00%)
Jun 01, 2018 63.19 63.44 62.54 63.01 2,710,138 +0.13(+0.21%)
May 31, 2018 63.43 63.56 62.83 62.88 5,404,159 -0.46(-0.72%)
May 30, 2018 63.11 63.44 62.96 63.33 2,205,460 +0.33(+0.53%)
May 29, 2018 62.91 63.53 62.79 63.00 2,297,890 -0.31(-0.49%)
May 25, 2018 63.31 63.31 63.31 0 -0.38(-0.60%)
May 24, 2018 62.95 63.93 62.77 63.69 4,431,762 +0.72(+1.14%)
May 23, 2018 62.26 63.17 62.26 62.97 2,078,159 +0.66(+1.06%)
May 22, 2018 62.92 63.02 62.26 62.31 2,084,512 -0.38(-0.61%)
May 21, 2018 62.44 63.05 62.16 62.69 2,877,992 +0.66(+1.06%)
May 18, 2018 61.47 62.12 61.47 62.03 2,418,692 +0.09(+0.14%)
May 17, 2018 61.30 62.23 61.30 61.95 2,422,285 +0.29(+0.48%)
May 16, 2018 61.11 61.78 60.92 61.65 2,460,138 +0.77(+1.27%)
May 15, 2018 59.78 61.05 59.61 60.88 2,546,280 +0.77(+1.29%)
May 14, 2018 60.52 60.52 59.87 60.10 1,873,807 -0.28(-0.46%)
May 11, 2018 60.39 60.65 60.08 60.38 1,892,385 -0.02(-0.04%)
May 10, 2018 60.80 60.80 59.70 60.40 2,265,727 -0.12(-0.20%)
May 09, 2018 59.89 60.67 59.64 60.53 2,871,221 +0.66(+1.10%)
May 08, 2018 59.44 60.44 59.19 59.87 2,572,204 +0.63(+1.06%)
May 07, 2018 59.08 59.70 58.64 59.24 3,135,869 +0.16(+0.26%)
May 04, 2018 60.44 60.73 57.26 59.09 6,036,535 -1.70(-2.79%)
May 03, 2018 61.61 61.61 60.55 60.78 4,817,809 -0.94(-1.52%)
May 02, 2018 62.01 62.39 61.38 61.72 2,930,724 -0.60(-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.