Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.55 80.72 79.73 80.42 2,905,317 +0.41(+0.51%)
Jul 30, 2018 80.35 80.35 79.64 80.01 2,186,897 -0.32(-0.40%)
Jul 27, 2018 81.61 82.02 80.22 80.33 2,805,562 -1.60(-1.95%)
Jul 26, 2018 82.51 80.64 81.93 2,797,860 +1.22(+1.52%)
Jul 25, 2018 79.63 80.77 79.00 80.71 3,004,614 +0.80(+1.01%)
Jul 24, 2018 80.79 81.09 79.83 79.90 2,404,496 -0.69(-0.86%)
Jul 23, 2018 81.54 81.67 80.30 80.59 3,273,688 -0.59(-0.72%)
Jul 20, 2018 80.36 81.68 79.49 81.18 5,015,406 +3.23(+4.15%)
Jul 19, 2018 77.14 78.26 76.98 77.95 3,621,311 +0.89(+1.16%)
Jul 18, 2018 77.35 77.70 76.65 77.06 2,394,113 -0.25(-0.33%)
Jul 17, 2018 77.17 77.94 76.86 77.31 2,597,713 -0.25(-0.33%)
Jul 16, 2018 75.73 77.73 75.48 77.56 4,936,394 +3.46(+4.67%)
Jul 13, 2018 74.13 75.12 73.79 74.10 1,894,427 +1.00(+1.36%)
Jul 12, 2018 73.37 73.68 72.61 73.11 1,967,683 +0.33(+0.46%)
Jul 11, 2018 72.21 73.20 71.49 72.78 1,866,539 +0.19(+0.26%)
Jul 10, 2018 71.91 72.74 71.67 72.58 2,211,927 +0.66(+0.91%)
Jul 09, 2018 71.72 72.27 71.53 71.93 1,779,749 +0.73(+1.03%)
Jul 06, 2018 70.93 71.50 70.64 71.19 1,290,667 +0.20(+0.28%)
Jul 05, 2018 71.56 71.59 70.44 70.99 1,487,147 -0.18(-0.26%)
Jul 03, 2018 71.18 71.18 71.18 0 +0.23(+0.32%)
Jul 02, 2018 70.57 71.22 70.28 70.95 1,563,979 -0.25(-0.36%)
Jun 29, 2018 72.12 72.57 71.20 71.20 2,039,158 -0.06(-0.09%)
Jun 28, 2018 71.18 71.71 70.67 71.26 1,488,732 +0.36(+0.51%)
Jun 27, 2018 71.57 72.33 70.90 70.91 1,643,720 -0.72(-1.01%)
Jun 26, 2018 71.19 72.83 71.19 71.63 2,470,701 +0.70(+0.99%)
Jun 25, 2018 71.39 71.39 70.57 70.93 2,743,709 -0.32(-0.45%)
Jun 22, 2018 72.57 72.65 71.20 71.26 2,065,956 -1.19(-1.64%)
Jun 21, 2018 72.60 72.83 72.21 72.44 1,748,970 -0.22(-0.30%)
Jun 20, 2018 73.43 73.43 72.41 72.66 1,892,839 -0.23(-0.31%)
Jun 19, 2018 73.12 73.40 72.06 72.89 2,323,603 -0.84(-1.14%)
Jun 18, 2018 73.15 74.37 72.84 73.73 1,797,238 +0.03(+0.04%)
Jun 15, 2018 73.76 73.40 73.70 3,197,992 +0.31(+0.42%)
Jun 14, 2018 73.27 73.81 73.09 73.40 1,776,876 +0.32(+0.44%)
Jun 13, 2018 73.52 73.83 72.99 73.07 2,112,466 -0.71(-0.96%)
Jun 12, 2018 72.91 73.80 72.69 73.78 2,197,888 +1.01(+1.39%)
Jun 11, 2018 73.21 73.47 72.58 72.77 2,124,194 -0.31(-0.43%)
Jun 08, 2018 72.97 73.40 72.76 73.08 2,313,498 +0.15(+0.20%)
Jun 07, 2018 73.44 73.86 72.88 72.93 2,467,760 -0.15(-0.20%)
Jun 06, 2018 73.40 73.08 2,858,744 +0.76(+1.04%)
Jun 05, 2018 72.11 72.56 71.34 72.33 2,904,229 +0.26(+0.36%)
Jun 04, 2018 71.23 72.10 70.84 72.06 3,105,204 +1.42(+2.00%)
Jun 01, 2018 70.86 71.14 70.12 70.65 2,417,026 +0.15(+0.21%)
May 31, 2018 71.13 71.27 70.45 70.50 4,819,677 -0.51(-0.72%)
May 30, 2018 70.76 71.14 70.60 71.01 1,966,931 +0.37(+0.53%)
May 29, 2018 70.54 71.24 70.41 70.64 2,049,364 -0.35(-0.49%)
May 25, 2018 70.99 70.99 70.99 0 -0.43(-0.60%)
May 24, 2018 70.59 71.68 70.38 71.41 3,952,449 +0.81(+1.14%)
May 23, 2018 69.81 70.83 69.81 70.61 1,853,397 +0.74(+1.06%)
May 22, 2018 70.55 70.67 69.81 69.87 1,859,063 -0.43(-0.61%)
May 21, 2018 70.01 70.69 69.69 70.29 2,566,725 +0.74(+1.06%)
May 18, 2018 68.93 69.65 68.93 69.55 2,157,100 +0.10(+0.14%)
May 17, 2018 68.74 69.77 68.74 69.46 2,160,305 +0.33(+0.48%)
May 16, 2018 68.52 69.28 68.31 69.13 2,194,064 +0.87(+1.27%)
May 15, 2018 67.03 68.45 66.84 68.26 2,270,889 +0.87(+1.29%)
May 14, 2018 67.86 67.86 67.13 67.39 1,671,147 -0.31(-0.46%)
May 11, 2018 67.71 68.01 67.36 67.70 1,687,716 -0.03(-0.04%)
May 10, 2018 68.17 68.17 66.94 67.73 2,020,680 -0.14(-0.20%)
May 09, 2018 67.16 68.03 66.87 67.87 2,560,687 +0.74(+1.10%)
May 08, 2018 66.64 67.76 66.37 67.13 2,294,010 +0.70(+1.06%)
May 07, 2018 66.24 66.94 65.75 66.43 2,796,712 +0.17(+0.26%)
May 04, 2018 67.76 68.09 64.20 66.25 5,383,659 -1.90(-2.79%)
May 03, 2018 69.08 69.08 67.90 68.16 4,296,743 -1.05(-1.52%)
May 02, 2018 69.53 69.95 68.82 69.21 2,613,755 -0.68(-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.