Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.79 71.90 70.96 71.04 1,264,532 +0.25(+0.35%)
Jul 30, 2018 71.00 71.11 70.65 70.79 1,240,759 +0.15(+0.21%)
Jul 27, 2018 70.59 71.08 70.43 70.64 1,573,000 +0.47(+0.67%)
Jul 26, 2018 69.71 70.46 69.67 70.17 3,607,836 -3.20(-4.36%)
Jul 25, 2018 72.39 73.52 72.38 73.37 2,040,543 -0.04(-0.05%)
Jul 24, 2018 72.76 73.59 72.72 73.41 1,998,140 +1.13(+1.56%)
Jul 23, 2018 73.10 72.26 72.28 1,219,369 -0.41(-0.56%)
Jul 20, 2018 72.31 72.88 72.29 72.69 1,512,237 +0.26(+0.36%)
Jul 19, 2018 72.43 72.96 72.20 72.43 1,501,910 +0.15(+0.21%)
Jul 18, 2018 71.32 72.35 71.16 72.28 2,580,995 +0.39(+0.54%)
Jul 17, 2018 71.50 72.27 71.47 71.89 2,383,573 -0.55(-0.76%)
Jul 16, 2018 72.21 72.52 71.54 72.44 1,775,108 -1.00(-1.36%)
Jul 13, 2018 73.00 73.62 72.88 73.44 894,006 +0.36(+0.49%)
Jul 12, 2018 73.05 73.51 72.75 73.08 2,386,723 +0.38(+0.52%)
Jul 11, 2018 73.68 74.03 72.34 72.70 1,191,362 -2.03(-2.72%)
Jul 10, 2018 74.74 75.28 74.61 74.73 1,128,005 +0.38(+0.51%)
Jul 09, 2018 73.84 74.38 73.66 74.35 1,328,460 +1.61(+2.21%)
Jul 06, 2018 72.04 72.93 71.85 72.74 1,061,378 +0.52(+0.72%)
Jul 05, 2018 72.48 72.60 71.80 72.22 1,527,890 +0.19(+0.26%)
Jul 03, 2018 72.03 72.03 72.03 0 +0.55(+0.77%)
Jul 02, 2018 71.60 71.70 71.16 71.48 2,170,509 -1.17(-1.61%)
Jun 29, 2018 72.81 73.30 72.61 72.65 1,470,636 +0.04(+0.06%)
Jun 28, 2018 71.93 72.74 71.69 72.61 1,234,125 +0.11(+0.15%)
Jun 27, 2018 72.66 73.20 72.34 72.50 1,463,682 +0.77(+1.07%)
Jun 26, 2018 71.67 71.89 71.02 71.73 1,347,601 +1.06(+1.50%)
Jun 25, 2018 71.54 71.73 70.47 70.67 2,219,412 -2.42(-3.31%)
Jun 22, 2018 72.45 73.19 72.30 73.09 2,323,747 +3.07(+4.38%)
Jun 21, 2018 70.23 70.41 69.89 70.02 1,194,142 -0.62(-0.88%)
Jun 20, 2018 71.45 71.50 70.47 70.64 1,137,295 -0.41(-0.58%)
Jun 19, 2018 70.70 71.20 70.38 71.05 1,206,315 -0.22(-0.31%)
Jun 18, 2018 70.96 71.57 70.92 71.27 1,059,087 +0.53(+0.75%)
Jun 15, 2018 72.94 70.59 70.74 1,393,921 -2.20(-3.02%)
Jun 14, 2018 73.14 73.63 72.78 72.94 975,397 +0.71(+0.98%)
Jun 13, 2018 72.85 72.89 72.02 72.23 1,874,823 -0.37(-0.51%)
Jun 12, 2018 73.30 73.42 72.32 72.60 3,201,854 -1.20(-1.63%)
Jun 11, 2018 73.49 74.13 73.30 73.80 3,126,014 +0.64(+0.87%)
Jun 08, 2018 73.53 73.58 72.76 73.16 1,659,134 +0.04(+0.05%)
Jun 07, 2018 73.26 73.65 72.91 73.12 1,574,132 +1.04(+1.44%)
Jun 06, 2018 71.89 72.08 1,301,101 +0.29(+0.40%)
Jun 05, 2018 71.98 72.44 71.06 71.79 1,067,625 -0.44(-0.61%)
Jun 04, 2018 73.02 73.28 72.16 72.23 1,059,879 -0.37(-0.51%)
Jun 01, 2018 72.78 72.98 72.53 72.60 1,275,987 +0.27(+0.37%)
May 31, 2018 72.32 72.59 71.83 72.33 1,211,373 -0.15(-0.21%)
May 30, 2018 71.74 72.58 71.34 72.48 1,636,420 +2.22(+3.16%)
May 29, 2018 70.34 71.04 69.89 70.26 1,929,372 -0.84(-1.18%)
May 25, 2018 71.10 71.10 71.10 0 -1.62(-2.23%)
May 24, 2018 73.17 73.23 72.34 72.72 1,302,388 -1.33(-1.80%)
May 23, 2018 74.12 74.28 73.39 74.05 1,544,502 -1.75(-2.31%)
May 22, 2018 76.65 76.86 75.65 75.80 1,376,886 -0.89(-1.16%)
May 21, 2018 76.50 76.99 76.40 76.69 1,631,455 +0.86(+1.13%)
May 18, 2018 76.24 76.34 75.78 75.83 1,733,930 -0.37(-0.49%)
May 17, 2018 75.71 76.55 75.69 76.20 1,482,831 +1.21(+1.61%)
May 16, 2018 75.20 75.27 74.66 74.99 1,423,709 -0.53(-0.70%)
May 15, 2018 75.11 75.99 74.93 75.52 1,516,958 +0.59(+0.79%)
May 14, 2018 74.60 75.25 74.25 74.93 1,404,583 +0.86(+1.16%)
May 11, 2018 74.03 74.42 73.89 74.07 1,451,745 +0.47(+0.64%)
May 10, 2018 73.70 73.89 73.28 73.60 1,944,371 -1.09(-1.46%)
May 09, 2018 73.77 74.96 73.77 74.69 2,132,880 +1.68(+2.30%)
May 08, 2018 72.60 73.10 71.74 73.01 1,783,061 +0.44(+0.61%)
May 07, 2018 73.06 73.48 72.47 72.57 1,378,318 +0.00(+0.00%)
May 04, 2018 72.15 73.00 72.04 72.57 1,074,531 +0.34(+0.47%)
May 03, 2018 71.98 72.30 71.46 72.23 1,304,641 +0.49(+0.68%)
May 02, 2018 72.03 72.23 71.63 71.74 1,554,262 +0.20(+0.28%)
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.