Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 82.76 83.75 82.74 83.19 6,724,200 +0.32(+0.39%)
Sep 27, 2018 81.94 83.23 81.92 82.87 5,773,559 +1.30(+1.59%)
Sep 26, 2018 81.11 82.46 81.02 81.57 6,408,662 +1.04(+1.29%)
Sep 25, 2018 80.92 81.26 79.87 80.53 6,031,739 -0.07(-0.09%)
Sep 24, 2018 79.70 80.69 79.35 80.60 6,092,531 +0.31(+0.39%)
Sep 21, 2018 81.33 81.33 80.25 80.29 11,180,100 -0.36(-0.45%)
Sep 20, 2018 79.91 81.04 79.35 80.65 4,388,906 +1.07(+1.34%)
Sep 19, 2018 79.93 80.13 78.52 79.58 3,882,437 -0.05(-0.06%)
Sep 18, 2018 78.82 80.38 78.82 79.63 4,943,090 +0.75(+0.95%)
Sep 17, 2018 81.49 81.88 78.66 78.88 6,303,685 -2.39(-2.94%)
Sep 14, 2018 80.50 82.03 80.43 81.27 6,022,400 +0.84(+1.04%)
Sep 13, 2018 80.59 81.40 79.83 80.43 6,019,500 -0.09(-0.11%)
Sep 12, 2018 79.70 81.49 78.80 80.52 8,838,040 +1.02(+1.28%)
Sep 11, 2018 74.88 79.54 74.66 79.50 14,053,075 +5.24(+7.06%)
Sep 10, 2018 73.88 74.73 73.25 74.26 5,277,212 +0.69(+0.94%)
Sep 07, 2018 71.83 73.71 71.81 73.57 5,053,700 +1.61(+2.24%)
Sep 06, 2018 71.63 72.43 71.15 71.96 5,784,854 +0.31(+0.43%)
Sep 05, 2018 72.93 73.18 71.00 71.65 5,304,466 -1.33(-1.82%)
Sep 04, 2018 72.13 73.04 72.03 72.98 6,618,052 +0.88(+1.22%)
Aug 31, 2018 72.10 72.10 72.10 0 -2.00(-2.70%)
Aug 30, 2018 74.40 75.77 73.60 74.10 7,818,106 -0.81(-1.08%)
Aug 29, 2018 73.94 75.40 73.88 74.91 4,763,016 +0.91(+1.23%)
Aug 28, 2018 74.25 74.33 73.39 74.00 4,079,828 -0.09(-0.12%)
Aug 27, 2018 74.87 75.00 73.33 74.09 5,912,981 +0.00(+0.00%)
Aug 24, 2018 71.71 74.16 71.46 74.09 8,889,400 +2.92(+4.10%)
Aug 23, 2018 71.56 71.89 70.51 71.17 6,789,424 -0.26(-0.36%)
Aug 22, 2018 69.58 71.52 69.50 71.43 7,986,444 +1.77(+2.54%)
Aug 21, 2018 69.27 70.26 69.04 69.66 6,013,832 +0.73(+1.06%)
Aug 20, 2018 69.21 69.39 68.22 68.93 4,579,699 -0.22(-0.32%)
Aug 17, 2018 69.51 69.67 68.33 69.15 5,551,700 -0.54(-0.77%)
Aug 16, 2018 69.68 69.99 68.91 69.69 9,465,184 +0.38(+0.55%)
Aug 15, 2018 70.39 70.81 68.44 69.31 8,564,472 -1.98(-2.78%)
Aug 14, 2018 71.05 71.74 70.18 71.29 4,830,248 +0.77(+1.09%)
Aug 13, 2018 70.61 72.30 70.25 70.52 5,721,511 -0.09(-0.13%)
Aug 10, 2018 70.10 71.04 69.77 70.61 4,629,000 +0.11(+0.16%)
Aug 09, 2018 70.02 70.97 69.56 70.50 7,570,940 +0.49(+0.70%)
Aug 08, 2018 70.07 70.55 69.27 70.01 6,922,752 -0.22(-0.31%)
Aug 07, 2018 70.57 71.67 69.87 70.23 7,886,946 -0.34(-0.48%)
Aug 06, 2018 71.16 71.61 70.46 70.57 6,389,799 -0.75(-1.05%)
Aug 03, 2018 74.50 75.25 70.73 71.32 12,700,400 -2.74(-3.70%)
Aug 02, 2018 73.65 74.16 72.55 74.06 6,614,254 +0.98(+1.34%)
Aug 01, 2018 73.77 74.58 72.92 73.08 6,068,904 -0.34(-0.46%)
Jul 31, 2018 72.91 74.29 72.51 73.42 6,372,409 +0.67(+0.92%)
Jul 30, 2018 75.37 75.48 71.79 72.75 8,907,190 -2.61(-3.46%)
Jul 27, 2018 77.08 77.57 74.67 75.36 6,078,000 -2.29(-2.95%)
Jul 26, 2018 79.39 79.62 77.46 77.65 6,180,613 -1.80(-2.27%)
Jul 25, 2018 78.60 79.74 78.32 79.45 4,485,667 +1.04(+1.33%)
Jul 24, 2018 80.14 77.96 78.41 4,762,871 -1.34(-1.68%)
Jul 23, 2018 80.00 78.82 79.75 3,253,602 +0.10(+0.13%)
Jul 20, 2018 80.95 79.55 79.65 5,664,687 -0.96(-1.19%)
Jul 19, 2018 81.19 80.19 80.61 3,540,011 -0.66(-0.81%)
Jul 18, 2018 80.75 81.47 80.39 81.27 5,273,739 +0.32(+0.40%)
Jul 17, 2018 79.16 81.16 77.55 80.95 4,862,800 +0.72(+0.90%)
Jul 16, 2018 81.61 81.64 80.10 80.23 4,152,468 -1.27(-1.56%)
Jul 13, 2018 81.50 4,550,940 +0.13(+0.16%)
Jul 12, 2018 79.29 81.46 78.67 81.37 8,698,389 +2.76(+3.51%)
Jul 11, 2018 75.35 79.36 75.35 78.61 8,190,800 +2.42(+3.18%)
Jul 10, 2018 77.00 77.07 75.67 76.19 2,943,605 -0.65(-0.85%)
Jul 09, 2018 77.70 77.99 75.93 76.84 4,516,768 -0.35(-0.45%)
Jul 06, 2018 76.20 77.48 76.02 77.19 2,954,209 +1.00(+1.31%)
Jul 05, 2018 76.51 76.81 75.69 76.19 7,885,630 +0.31(+0.41%)
Jul 03, 2018 75.88 75.88 75.88 0 -1.40(-1.81%)
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.