Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.43 76.69 75.12 75.16 1,633,267 -0.99(-1.30%)
Jul 30, 2018 76.34 77.60 75.82 76.15 1,816,590 -0.01(-0.01%)
Jul 27, 2018 76.43 77.49 75.45 76.16 1,398,904 -0.29(-0.38%)
Jul 26, 2018 77.92 78.30 76.22 76.46 1,779,455 -1.41(-1.80%)
Jul 25, 2018 77.37 78.26 76.92 77.86 1,375,821 +0.77(+1.00%)
Jul 24, 2018 77.94 78.61 76.96 77.09 1,002,174 -0.75(-0.97%)
Jul 23, 2018 77.82 78.73 77.80 77.84 730,342 +0.05(+0.06%)
Jul 20, 2018 77.87 78.56 76.52 77.80 1,340,229 -0.79(-1.01%)
Jul 19, 2018 79.23 79.34 76.70 78.59 2,388,330 -0.71(-0.89%)
Jul 18, 2018 79.77 80.41 79.06 79.29 886,102 -0.45(-0.56%)
Jul 17, 2018 79.61 80.44 79.41 79.74 1,194,640 -0.07(-0.09%)
Jul 16, 2018 81.05 81.05 79.71 79.82 1,009,073 -0.93(-1.15%)
Jul 13, 2018 79.88 81.44 79.41 80.75 1,260,633 +1.02(+1.28%)
Jul 12, 2018 80.61 80.75 79.17 79.73 1,613,652 -0.31(-0.39%)
Jul 11, 2018 80.01 80.26 78.64 80.04 1,362,042 -0.92(-1.13%)
Jul 10, 2018 81.69 81.76 80.72 80.96 917,928 -0.10(-0.12%)
Jul 09, 2018 81.10 82.25 80.83 81.06 1,563,461 +0.26(+0.32%)
Jul 06, 2018 80.47 80.96 79.75 80.80 1,105,605 +0.71(+0.88%)
Jul 05, 2018 79.32 80.16 78.90 80.09 948,965 +0.48(+0.60%)
Jul 03, 2018 79.62 79.62 79.62 0 +0.88(+1.12%)
Jul 02, 2018 77.89 78.74 76.78 78.73 1,371,941 +0.41(+0.53%)
Jun 29, 2018 79.51 77.50 78.32 1,526,207 -0.76(-0.96%)
Jun 28, 2018 76.46 79.69 75.45 79.08 5,465,586 -3.42(-4.14%)
Jun 27, 2018 83.00 84.07 82.22 82.50 883,723 -0.52(-0.63%)
Jun 26, 2018 84.42 84.81 82.88 83.02 1,044,898 -1.68(-1.98%)
Jun 25, 2018 85.56 86.16 83.91 84.70 730,465 -1.18(-1.37%)
Jun 22, 2018 85.74 86.65 85.30 85.88 1,122,681 +0.27(+0.31%)
Jun 21, 2018 86.04 86.30 85.29 85.61 1,048,235 -0.02(-0.02%)
Jun 20, 2018 84.53 85.95 84.22 85.63 697,464 +0.97(+1.15%)
Jun 19, 2018 83.52 84.67 83.02 84.66 1,261,911 +0.55(+0.66%)
Jun 18, 2018 86.59 86.72 83.88 84.11 1,383,556 -3.01(-3.46%)
Jun 15, 2018 87.15 85.74 87.12 2,223,965 +1.38(+1.61%)
Jun 14, 2018 83.45 86.17 83.04 85.74 2,072,435 +2.47(+2.97%)
Jun 13, 2018 81.39 84.40 81.33 83.27 2,677,851 +2.41(+2.98%)
Jun 12, 2018 80.31 80.87 79.22 80.87 1,104,094 +0.70(+0.87%)
Jun 11, 2018 79.22 80.70 79.11 80.17 1,736,775 +1.09(+1.38%)
Jun 08, 2018 79.54 79.99 78.19 79.07 1,305,016 -0.47(-0.59%)
Jun 07, 2018 80.22 80.56 79.39 79.54 1,371,159 -0.51(-0.63%)
Jun 06, 2018 80.08 80.05 1,175,894 +2.17(+2.78%)
Jun 05, 2018 77.52 78.49 77.22 77.88 1,063,433 +0.43(+0.56%)
Jun 04, 2018 76.12 78.29 76.00 77.45 1,129,907 +0.90(+1.18%)
Jun 01, 2018 75.92 76.81 75.45 76.55 1,111,042 +1.10(+1.46%)
May 31, 2018 77.55 77.55 75.29 75.45 1,472,655 -1.83(-2.37%)
May 30, 2018 76.07 77.69 75.77 77.27 991,704 +1.43(+1.89%)
May 29, 2018 77.68 77.93 75.41 75.84 1,513,968 -2.68(-3.42%)
May 25, 2018 78.52 78.52 78.52 0 +1.29(+1.66%)
May 24, 2018 76.75 78.28 75.63 77.24 1,332,692 +0.12(+0.15%)
May 23, 2018 77.04 77.73 76.56 77.12 1,005,446 -0.51(-0.65%)
May 22, 2018 77.70 78.72 77.39 77.62 1,152,167 +0.16(+0.20%)
May 21, 2018 78.28 78.63 77.19 77.47 1,058,732 -0.39(-0.51%)
May 18, 2018 79.76 79.94 77.80 77.86 1,425,419 -1.76(-2.21%)
May 17, 2018 78.59 80.35 78.03 79.63 1,674,893 +0.99(+1.26%)
May 16, 2018 78.58 79.31 78.02 78.64 1,112,668 +0.29(+0.37%)
May 15, 2018 79.20 80.00 78.13 78.34 1,124,333 -1.47(-1.84%)
May 14, 2018 79.95 80.91 79.48 79.82 1,109,863 +0.37(+0.46%)
May 11, 2018 78.28 80.02 77.40 79.45 2,026,558 +1.23(+1.58%)
May 10, 2018 78.11 80.32 78.11 78.22 2,183,217 +0.74(+0.96%)
May 09, 2018 77.57 78.29 77.10 77.48 2,246,306 +0.03(+0.04%)
May 08, 2018 77.35 78.16 76.60 77.45 1,742,325 +0.00(+0.00%)
May 07, 2018 79.06 80.00 77.37 77.45 1,405,406 -1.54(-1.95%)
May 04, 2018 77.28 79.84 76.35 78.98 2,145,935 +0.91(+1.17%)
May 03, 2018 81.62 81.84 77.98 78.07 3,808,146 -6.23(-7.39%)
May 02, 2018 80.99 86.88 79.61 84.30 3,829,713 +2.73(+3.34%)
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.