Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 81.43 81.56 79.47 79.82 23,440,440 -3.28(-3.95%)
May 30, 2018 82.18 83.22 81.35 83.10 38,753,424 +2.86(+3.56%)
May 29, 2018 80.89 81.96 79.81 80.25 31,557,600 -1.30(-1.59%)
May 25, 2018 81.55 81.55 81.55 0 -1.66(-2.00%)
May 24, 2018 84.35 84.35 81.98 83.21 16,317,709 -1.98(-2.33%)
May 23, 2018 85.40 85.77 84.50 85.19 15,886,475 -0.51(-0.59%)
May 22, 2018 85.96 86.52 85.60 85.70 11,721,479 +0.00(+0.00%)
May 21, 2018 86.32 86.53 85.48 85.70 7,185,915 +0.20(+0.24%)
May 18, 2018 84.93 86.15 84.80 85.50 6,604,218 +0.53(+0.63%)
May 17, 2018 84.79 85.04 84.07 84.97 8,308,433 +0.23(+0.27%)
May 16, 2018 84.27 85.23 84.06 84.74 10,283,943 +0.69(+0.83%)
May 15, 2018 85.02 85.16 83.57 84.05 10,396,612 -1.38(-1.61%)
May 14, 2018 84.23 85.75 84.17 85.43 10,499,527 +1.38(+1.64%)
May 11, 2018 83.47 84.46 82.32 84.05 7,882,047 +1.07(+1.29%)
May 10, 2018 82.76 83.75 82.23 82.98 6,655,901 +1.35(+1.65%)
May 09, 2018 80.22 82.32 79.79 81.63 7,022,585 +1.44(+1.79%)
May 08, 2018 79.97 80.50 79.63 80.19 9,446,206 -0.19(-0.23%)
May 07, 2018 81.28 81.70 80.06 80.38 7,624,690 -0.44(-0.54%)
May 04, 2018 80.60 81.43 79.97 80.81 6,475,741 -0.09(-0.11%)
May 03, 2018 80.84 81.30 79.68 80.90 9,543,446 -0.07(-0.09%)
May 02, 2018 81.62 82.10 80.64 80.97 9,452,124 -1.37(-1.67%)
May 01, 2018 82.37 83.39 81.63 82.35 14,763,279 +4.45(+5.72%)
Apr 30, 2018 79.91 80.21 77.87 77.89 9,233,549 -1.76(-2.21%)
Apr 27, 2018 78.61 80.15 77.75 79.65 7,582,865 +1.04(+1.32%)
Apr 26, 2018 75.84 79.51 75.50 78.61 15,610,666 +4.49(+6.06%)
Apr 25, 2018 73.38 74.45 73.03 74.12 6,799,283 +0.41(+0.56%)
Apr 24, 2018 74.99 75.42 72.96 73.71 7,905,935 -1.46(-1.94%)
Apr 23, 2018 74.97 75.67 74.81 75.17 5,845,972 +0.46(+0.62%)
Apr 20, 2018 75.36 75.67 74.24 74.71 5,893,654 -0.33(-0.44%)
Apr 19, 2018 76.18 76.26 73.74 75.04 6,164,050 -1.06(-1.39%)
Apr 18, 2018 75.84 76.32 75.05 76.09 6,556,546 +0.59(+0.78%)
Apr 17, 2018 75.19 75.84 74.72 75.50 5,546,457 +0.80(+1.07%)
Apr 16, 2018 74.94 75.42 74.47 74.71 4,860,623 +0.62(+0.84%)
Apr 13, 2018 74.73 74.74 73.49 74.08 5,738,959 -0.23(-0.31%)
Apr 12, 2018 75.60 75.60 74.28 74.32 7,937,493 -0.45(-0.60%)
Apr 11, 2018 73.92 75.44 73.78 74.77 8,936,205 +0.02(+0.02%)
Apr 10, 2018 73.06 75.37 72.61 74.75 7,885,409 +2.51(+3.47%)
Apr 09, 2018 72.97 74.56 72.20 72.25 10,396,491 +0.56(+0.78%)
Apr 06, 2018 73.02 74.08 70.90 71.69 8,467,529 -1.94(-2.64%)
Apr 05, 2018 74.32 74.48 73.18 73.63 7,447,001 -0.58(-0.79%)
Apr 04, 2018 70.83 74.59 70.77 74.21 11,072,485 +1.88(+2.59%)
Apr 03, 2018 73.73 73.83 70.44 72.34 13,086,233 -0.69(-0.95%)
Apr 02, 2018 75.06 75.57 72.10 73.03 9,789,128 -2.55(-3.37%)
Mar 29, 2018 75.58 75.58 75.58 0 +0.30(+0.40%)
Mar 28, 2018 73.61 77.33 73.13 75.27 13,969,131 +1.80(+2.46%)
Mar 27, 2018 76.26 76.43 72.76 73.47 13,552,075 -2.61(-3.43%)
Mar 26, 2018 79.44 79.78 73.27 76.08 17,232,616 -1.74(-2.24%)
Mar 23, 2018 79.04 80.10 77.75 77.82 17,850,624 -0.51(-0.65%)
Mar 22, 2018 83.19 83.44 76.27 78.33 33,636,008 -11.46(-12.76%)
Mar 21, 2018 90.29 90.86 89.22 89.79 5,782,345 -0.16(-0.18%)
Mar 20, 2018 90.15 91.15 89.50 89.95 6,178,760 +0.50(+0.55%)
Mar 19, 2018 90.82 91.81 88.19 89.45 10,768,783 -1.34(-1.48%)
Mar 16, 2018 91.74 93.21 90.70 90.80 11,120,107 -0.97(-1.06%)
Mar 15, 2018 95.02 95.42 91.73 91.77 7,292,754 -3.20(-3.37%)
Mar 14, 2018 96.09 96.35 94.20 94.97 4,453,536 -0.65(-0.68%)
Mar 13, 2018 95.23 96.98 94.80 95.62 6,766,612 +1.16(+1.23%)
Mar 12, 2018 95.34 95.49 94.17 94.46 6,127,537 -0.79(-0.83%)
Mar 09, 2018 94.10 95.55 93.96 95.25 7,308,303 +1.82(+1.95%)
Mar 08, 2018 91.83 94.00 91.31 93.43 7,649,015 +1.83(+2.00%)
Mar 07, 2018 91.82 91.60 6,620,473 +0.13(+0.14%)
Mar 06, 2018 92.63 92.86 90.89 91.48 4,567,701 -0.88(-0.95%)
Mar 05, 2018 91.03 92.88 90.14 92.35 4,979,001 +0.50(+0.54%)
Mar 02, 2018 90.18 92.20 89.34 91.86 6,812,465 +0.96(+1.05%)
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.