Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 83.30 86.26 82.62 85.37 5,725,207 +3.32(+4.05%)
Oct 30, 2018 78.83 82.72 78.70 82.05 6,317,320 +3.70(+4.72%)
Oct 29, 2018 80.27 80.35 76.91 78.35 3,934,344 -0.43(-0.55%)
Oct 26, 2018 77.93 80.40 77.25 78.78 5,152,600 -0.62(-0.78%)
Oct 25, 2018 77.10 80.12 75.30 79.40 7,911,685 +10.36(+15.01%)
Oct 24, 2018 73.70 73.89 68.76 69.04 5,554,771 -5.76(-7.70%)
Oct 23, 2018 73.03 75.25 72.20 74.80 2,615,236 -0.11(-0.15%)
Oct 22, 2018 74.94 75.43 74.28 74.91 1,760,019 +0.81(+1.09%)
Oct 19, 2018 76.29 77.00 74.07 74.10 2,506,100 -1.81(-2.38%)
Oct 18, 2018 77.18 77.70 75.57 75.91 2,350,515 -1.81(-2.33%)
Oct 17, 2018 79.25 79.25 77.50 77.72 1,484,131 -1.17(-1.48%)
Oct 16, 2018 76.25 79.11 76.01 78.89 3,297,631 +3.35(+4.43%)
Oct 15, 2018 75.93 76.55 75.52 75.54 2,013,712 -0.58(-0.76%)
Oct 12, 2018 75.86 76.29 74.85 76.12 2,411,500 +2.13(+2.88%)
Oct 11, 2018 75.00 76.47 73.30 73.99 3,019,695 -0.49(-0.66%)
Oct 10, 2018 76.89 76.89 74.41 74.48 3,206,602 -3.17(-4.08%)
Oct 09, 2018 77.15 78.52 77.00 77.65 1,732,309 +0.18(+0.23%)
Oct 08, 2018 77.61 78.36 76.88 77.47 2,519,691 -0.43(-0.55%)
Oct 05, 2018 82.02 82.24 77.15 77.90 4,511,300 -4.34(-5.28%)
Oct 04, 2018 82.06 83.40 81.13 82.24 4,733,036 +0.12(+0.15%)
Oct 03, 2018 81.50 83.99 81.20 82.12 5,538,327 +1.93(+2.41%)
Oct 02, 2018 79.80 81.26 79.79 80.19 2,573,310 +0.23(+0.29%)
Oct 01, 2018 80.96 81.18 79.79 79.96 1,810,150 -0.21(-0.26%)
Sep 28, 2018 79.88 80.68 78.81 80.17 2,918,500 +0.27(+0.34%)
Sep 27, 2018 79.34 79.99 78.36 79.90 2,662,691 +1.59(+2.03%)
Sep 26, 2018 77.68 79.31 77.68 78.31 2,201,010 +0.95(+1.23%)
Sep 25, 2018 79.73 79.73 77.29 77.36 2,422,784 -1.78(-2.25%)
Sep 24, 2018 78.25 79.23 78.06 79.14 1,472,147 +0.41(+0.52%)
Sep 21, 2018 79.32 79.88 78.43 78.73 3,885,200 -0.24(-0.30%)
Sep 20, 2018 78.19 79.32 77.94 78.97 1,898,446 +1.32(+1.70%)
Sep 19, 2018 77.54 78.33 77.31 77.65 1,296,693 +0.08(+0.10%)
Sep 18, 2018 76.71 77.94 76.69 77.57 1,417,778 +0.85(+1.11%)
Sep 17, 2018 77.15 77.15 76.57 76.72 2,346,357 -0.85(-1.10%)
Sep 14, 2018 77.30 78.00 76.80 77.57 1,625,400 +0.23(+0.30%)
Sep 13, 2018 79.25 79.25 76.72 77.34 2,333,536 +1.23(+1.62%)
Sep 12, 2018 76.10 76.29 74.46 76.11 3,164,058 -0.35(-0.46%)
Sep 11, 2018 76.77 77.26 76.17 76.46 1,740,980 -0.48(-0.62%)
Sep 10, 2018 77.78 77.97 76.49 76.94 1,949,551 -0.26(-0.34%)
Sep 07, 2018 77.25 78.31 76.54 77.20 2,128,000 -0.84(-1.08%)
Sep 06, 2018 78.57 78.80 76.75 78.04 2,120,644 -0.76(-0.96%)
Sep 05, 2018 78.78 79.50 77.82 78.80 1,945,760 +0.01(+0.01%)
Sep 04, 2018 77.79 78.97 76.85 78.79 2,234,416 +0.96(+1.23%)
Aug 31, 2018 77.83 77.83 77.83 0 +0.61(+0.79%)
Aug 30, 2018 78.15 78.38 77.01 77.22 1,909,203 -1.04(-1.33%)
Aug 29, 2018 77.19 78.85 76.62 78.26 3,882,271 +1.27(+1.65%)
Aug 28, 2018 77.50 77.69 76.18 76.99 3,130,734 +1.75(+2.33%)
Aug 27, 2018 74.19 75.53 74.10 75.24 2,160,299 +1.45(+1.97%)
Aug 24, 2018 73.40 73.93 73.04 73.79 1,647,200 +0.63(+0.86%)
Aug 23, 2018 72.85 73.62 72.85 73.16 1,334,962 +0.19(+0.26%)
Aug 22, 2018 72.15 73.21 71.75 72.97 2,408,571 +0.55(+0.76%)
Aug 21, 2018 71.18 72.74 71.18 72.42 1,646,932 +1.30(+1.83%)
Aug 20, 2018 71.26 71.30 69.68 71.12 1,671,631 +0.10(+0.14%)
Aug 17, 2018 70.08 71.17 69.70 71.02 1,302,900 +0.41(+0.58%)
Aug 16, 2018 71.28 71.46 70.30 70.61 1,594,517 +0.00(+0.00%)
Aug 15, 2018 70.42 70.87 69.62 70.61 1,631,976 -0.55(-0.77%)
Aug 14, 2018 72.01 72.17 71.02 71.16 1,685,174 -0.49(-0.68%)
Aug 13, 2018 71.50 72.14 71.28 71.65 1,480,336 +0.49(+0.69%)
Aug 10, 2018 72.19 72.43 70.58 71.16 2,264,900 -2.27(-3.09%)
Aug 09, 2018 73.33 73.61 72.97 73.43 1,731,066 +0.00(+0.00%)
Aug 08, 2018 73.42 73.68 72.94 73.43 1,525,703 -0.01(-0.01%)
Aug 07, 2018 72.88 73.61 72.61 73.44 1,508,802 +0.32(+0.44%)
Aug 06, 2018 71.40 73.30 71.40 73.12 1,714,748 +1.25(+1.74%)
Aug 03, 2018 71.72 72.00 71.14 71.87 1,320,800 +0.15(+0.21%)
Aug 02, 2018 70.45 71.94 70.36 71.72 1,833,810 +0.58(+0.82%)
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.