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%)
Aug 01, 2018 81.14 81.73 80.83 81.19 2,034,949 -0.68(-0.84%)
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%)
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.