Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.40 72.83 70.40 72.65 4,698,881 +1.64(+2.30%)
Nov 29, 2018 71.69 71.92 70.20 71.02 3,028,174 -0.57(-0.80%)
Nov 28, 2018 70.87 71.71 70.55 71.59 2,873,167 +0.97(+1.37%)
Nov 27, 2018 71.50 71.71 70.00 70.63 2,679,987 -1.34(-1.86%)
Nov 26, 2018 71.27 72.27 71.21 71.97 1,918,277 +1.39(+1.96%)
Nov 23, 2018 70.64 71.37 70.26 70.58 812,516 -0.48(-0.68%)
Nov 21, 2018 71.06 71.06 71.06 0 +0.91(+1.30%)
Nov 20, 2018 70.00 71.31 69.52 70.15 2,534,772 -1.36(-1.90%)
Nov 19, 2018 73.30 73.76 70.89 71.51 2,191,806 -2.04(-2.77%)
Nov 16, 2018 74.73 74.73 73.18 73.55 2,681,015 -1.59(-2.12%)
Nov 15, 2018 73.90 75.54 72.93 75.14 2,390,524 +0.19(+0.25%)
Nov 14, 2018 75.53 76.85 74.67 74.95 1,553,263 +0.31(+0.42%)
Nov 13, 2018 74.50 75.81 74.27 74.64 1,432,292 -0.08(-0.11%)
Nov 12, 2018 75.37 76.37 74.53 74.72 2,009,392 -0.50(-0.67%)
Nov 09, 2018 76.94 77.26 74.96 75.22 2,817,068 -2.19(-2.83%)
Nov 08, 2018 76.91 77.48 75.75 77.41 2,638,793 +0.38(+0.49%)
Nov 07, 2018 76.38 77.15 75.71 77.03 2,264,988 +0.65(+0.85%)
Nov 06, 2018 76.94 77.00 75.51 76.38 2,242,822 -0.89(-1.16%)
Nov 05, 2018 76.52 77.61 75.51 77.28 2,022,401 +0.96(+1.25%)
Nov 02, 2018 76.61 77.50 75.07 76.32 2,026,369 +0.24(+0.32%)
Nov 01, 2018 73.94 76.31 73.55 76.08 2,055,040 +2.00(+2.70%)
Oct 31, 2018 74.56 75.28 74.04 74.08 3,345,224 +0.37(+0.50%)
Oct 30, 2018 73.03 73.79 72.31 73.71 3,163,036 +1.24(+1.71%)
Oct 29, 2018 71.86 73.30 71.81 72.47 3,766,839 +1.58(+2.23%)
Oct 26, 2018 70.21 71.54 69.39 70.88 3,479,098 -0.06(-0.09%)
Oct 25, 2018 69.31 71.29 69.19 70.95 4,352,118 +1.95(+2.82%)
Oct 24, 2018 70.69 70.95 68.89 69.00 4,062,951 -0.46(-0.66%)
Oct 23, 2018 68.64 69.94 67.40 69.45 3,900,693 +0.10(+0.14%)
Oct 22, 2018 69.68 70.88 68.53 69.36 4,352,140 -0.14(-0.21%)
Oct 19, 2018 75.07 76.81 69.47 69.50 8,059,604 -8.34(-10.71%)
Oct 18, 2018 79.75 79.79 77.28 77.84 3,571,750 -1.96(-2.45%)
Oct 17, 2018 80.39 80.43 79.06 79.80 2,900,947 -0.33(-0.41%)
Oct 16, 2018 78.49 80.22 78.39 80.13 2,235,712 +1.82(+2.33%)
Oct 15, 2018 78.04 78.83 77.76 78.30 2,284,335 +0.16(+0.21%)
Oct 12, 2018 77.78 78.65 77.37 78.14 2,873,011 +1.75(+2.29%)
Oct 11, 2018 77.04 78.43 75.68 76.39 4,980,181 -0.69(-0.89%)
Oct 10, 2018 82.59 82.59 76.98 77.08 3,640,721 -5.67(-6.85%)
Oct 09, 2018 82.56 83.48 82.22 82.74 2,986,351 +0.17(+0.21%)
Oct 08, 2018 81.25 82.74 80.97 82.58 2,645,214 +0.82(+1.01%)
Oct 05, 2018 81.73 82.32 80.96 81.75 2,253,386 +0.02(+0.02%)
Oct 04, 2018 83.68 83.74 81.47 81.73 4,051,528 -2.10(-2.51%)
Oct 03, 2018 83.67 84.25 83.39 83.84 3,768,096 +0.66(+0.80%)
Oct 02, 2018 83.84 84.13 83.01 83.17 4,412,638 -0.32(-0.39%)
Oct 01, 2018 83.81 84.43 83.41 83.50 1,792,208 -0.03(-0.03%)
Sep 28, 2018 83.12 84.11 83.12 83.52 2,084,662 +0.29(+0.35%)
Sep 27, 2018 82.76 83.90 82.76 83.23 1,491,510 +0.48(+0.58%)
Sep 26, 2018 81.15 83.41 80.95 82.74 2,624,872 +1.44(+1.77%)
Sep 25, 2018 82.08 82.10 81.17 81.31 1,655,394 -0.24(-0.30%)
Sep 24, 2018 82.30 82.44 81.23 81.55 1,852,784 -0.89(-1.08%)
Sep 21, 2018 82.36 82.97 82.10 82.44 3,671,542 +0.34(+0.41%)
Sep 20, 2018 81.90 82.59 81.65 82.10 1,665,253 +0.13(+0.15%)
Sep 19, 2018 82.40 82.52 81.52 81.98 1,578,299 -0.55(-0.67%)
Sep 18, 2018 82.44 82.85 82.15 82.53 1,973,193 +1.06(+1.31%)
Sep 17, 2018 81.33 81.79 81.07 81.47 2,336,628 -0.02(-0.02%)
Sep 14, 2018 83.09 83.09 81.11 81.48 2,442,697 -0.04(-0.04%)
Sep 13, 2018 80.52 81.83 80.32 81.52 2,498,273 +1.39(+1.74%)
Sep 12, 2018 80.14 80.62 79.80 80.13 2,121,981 -0.31(-0.39%)
Sep 11, 2018 80.54 80.99 80.30 80.44 3,979,407 -0.07(-0.09%)
Sep 10, 2018 80.00 80.80 80.00 80.51 3,345,260 +0.56(+0.70%)
Sep 07, 2018 80.83 81.30 79.83 79.95 2,406,782 -1.23(-1.52%)
Sep 06, 2018 81.13 81.69 81.01 81.18 2,923,189 +0.18(+0.22%)
Sep 05, 2018 81.31 81.61 80.25 81.00 4,157,241 -0.70(-0.86%)
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.