Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 82.74 82.74 81.02 81.53 8,766 -0.69(-0.84%)
Jun 28, 2018 81.75 83.17 81.58 82.22 13,222 +0.60(+0.74%)
Jun 27, 2018 81.75 82.39 81.37 81.62 45,087 +0.09(+0.10%)
Jun 26, 2018 80.64 81.88 80.38 81.54 44,012 +0.77(+0.95%)
Jun 25, 2018 82.56 82.56 80.38 80.77 10,447 -1.71(-2.07%)
Jun 22, 2018 81.88 82.73 80.94 82.47 64,681 +0.64(+0.78%)
Jun 21, 2018 81.49 82.39 81.41 81.83 14,804 +0.30(+0.37%)
Jun 20, 2018 81.45 81.96 80.34 81.54 9,803 +0.34(+0.42%)
Jun 19, 2018 80.55 81.88 79.66 81.19 6,140 +0.47(+0.58%)
Jun 18, 2018 80.00 81.02 79.02 80.73 7,964 +0.68(+0.85%)
Jun 15, 2018 81.32 79.83 80.04 10,566 -1.28(-1.57%)
Jun 14, 2018 80.98 81.66 79.74 81.32 4,532 +0.43(+0.53%)
Jun 13, 2018 81.19 81.88 79.96 80.90 8,367 -0.21(-0.26%)
Jun 12, 2018 80.51 81.96 79.92 81.11 6,707 +0.43(+0.53%)
Jun 11, 2018 80.04 81.19 79.06 80.68 9,854 +0.64(+0.80%)
Jun 08, 2018 81.96 82.43 79.70 80.04 5,986 -2.00(-2.44%)
Jun 07, 2018 82.47 82.56 81.45 82.05 9,544 -0.55(-0.67%)
Jun 06, 2018 81.36 82.60 45,101 -0.38(-0.46%)
Jun 05, 2018 80.55 83.41 80.55 82.99 11,755 +2.30(+2.85%)
Jun 04, 2018 80.13 80.94 79.87 80.68 6,977 +0.98(+1.23%)
Jun 01, 2018 81.75 82.15 79.25 79.70 6,861 -2.09(-2.55%)
May 31, 2018 81.96 82.47 80.81 81.79 7,740 -0.30(-0.36%)
May 30, 2018 81.37 83.80 81.26 82.09 20,671 +0.77(+0.94%)
May 29, 2018 79.83 81.66 79.83 81.32 6,659 +0.77(+0.95%)
May 25, 2018 80.55 80.55 80.55 0 -0.21(-0.26%)
May 24, 2018 79.70 80.94 79.57 80.77 6,273 +1.36(+1.72%)
May 23, 2018 78.17 80.47 78.17 79.40 13,871 +0.98(+1.25%)
May 22, 2018 78.64 78.91 78.04 78.42 22,739 -0.04(-0.05%)
May 21, 2018 78.34 78.67 77.89 78.47 7,195 +0.17(+0.22%)
May 18, 2018 78.51 78.76 77.57 78.29 9,702 -0.09(-0.11%)
May 17, 2018 78.25 78.55 77.27 78.38 6,454 +0.00(+0.00%)
May 16, 2018 77.14 78.87 77.14 78.38 13,209 +1.19(+1.55%)
May 15, 2018 78.21 78.81 76.84 77.19 12,774 -1.28(-1.63%)
May 14, 2018 76.93 78.68 76.80 78.47 27,503 +1.71(+2.22%)
May 11, 2018 77.40 78.51 75.86 76.76 22,797 +0.00(+0.00%)
May 10, 2018 76.97 77.31 76.25 76.76 30,269 +0.00(+0.00%)
May 09, 2018 76.46 77.95 76.23 76.76 27,801 +0.43(+0.56%)
May 08, 2018 76.08 76.59 74.71 76.33 33,208 +0.17(+0.22%)
May 07, 2018 75.14 77.74 74.88 76.16 46,090 +2.00(+2.70%)
May 04, 2018 73.86 75.48 73.48 74.16 22,600 +0.17(+0.23%)
May 03, 2018 76.46 76.46 73.52 73.99 15,087 -2.56(-3.34%)
May 02, 2018 76.21 76.76 75.48 76.55 12,480 +1.07(+1.41%)
May 01, 2018 76.46 76.76 75.39 75.48 12,799 -1.07(-1.39%)
Apr 30, 2018 78.04 78.04 76.30 76.55 18,181 -1.02(-1.32%)
Apr 27, 2018 78.64 78.64 76.93 77.57 18,110 +0.30(+0.39%)
Apr 26, 2018 74.76 77.78 73.82 77.27 12,324 +2.99(+4.02%)
Apr 25, 2018 76.46 76.46 73.60 74.29 16,697 -2.30(-3.01%)
Apr 24, 2018 74.41 76.93 73.60 76.59 7,880 +2.26(+3.04%)
Apr 23, 2018 74.76 75.27 74.18 74.33 3,043 -0.26(-0.34%)
Apr 20, 2018 74.16 75.31 73.65 74.58 4,847 +0.38(+0.52%)
Apr 19, 2018 75.14 76.97 74.20 74.20 9,759 -1.07(-1.42%)
Apr 18, 2018 75.91 76.16 74.95 75.27 8,636 -0.85(-1.12%)
Apr 17, 2018 73.43 76.84 72.50 76.12 17,549 +1.96(+2.65%)
Apr 16, 2018 73.56 74.46 72.37 74.16 9,276 +0.90(+1.22%)
Apr 13, 2018 72.32 73.77 72.32 73.26 5,193 +0.72(+1.00%)
Apr 12, 2018 73.05 73.82 71.68 72.54 5,167 -0.38(-0.53%)
Apr 11, 2018 71.64 74.20 71.64 72.92 4,844 +1.02(+1.42%)
Apr 10, 2018 71.73 72.54 71.47 71.90 6,379 +0.47(+0.66%)
Apr 09, 2018 71.43 73.05 70.64 71.43 45,031 +0.90(+1.27%)
Apr 06, 2018 70.02 71.22 70.02 70.53 12,084 +0.13(+0.18%)
Apr 05, 2018 70.45 71.17 70.15 70.41 9,555 +0.17(+0.24%)
Apr 04, 2018 68.27 70.92 68.27 70.23 5,414 +1.32(+1.92%)
Apr 03, 2018 66.78 69.25 66.65 68.91 20,702 +2.26(+3.39%)
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.