Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 95.51 99.49 95.51 97.64 406,080 +3.10(+3.28%)
Jun 28, 2018 93.10 95.44 91.04 94.54 353,593 +1.41(+1.51%)
Jun 27, 2018 103.47 103.64 92.84 93.13 548,003 -10.73(-10.33%)
Jun 26, 2018 103.08 105.26 101.73 103.86 227,374 -0.09(-0.09%)
Jun 25, 2018 102.44 104.32 101.16 103.95 206,677 -1.11(-1.06%)
Jun 22, 2018 104.76 105.96 103.00 105.06 137,500 +0.43(+0.41%)
Jun 21, 2018 107.89 108.07 104.50 104.63 190,031 -2.76(-2.57%)
Jun 20, 2018 104.95 107.82 104.90 107.39 279,584 +3.47(+3.34%)
Jun 19, 2018 104.59 105.24 99.07 103.92 490,633 -3.08(-2.88%)
Jun 18, 2018 106.59 107.59 105.03 107.00 319,881 -0.10(-0.09%)
Jun 15, 2018 107.48 105.79 107.10 503,980 +1.31(+1.24%)
Jun 14, 2018 110.17 110.73 104.39 105.79 412,843 -3.69(-3.37%)
Jun 13, 2018 109.24 110.23 109.00 109.48 272,951 +0.15(+0.14%)
Jun 12, 2018 108.14 113.88 108.00 109.33 410,789 +1.13(+1.04%)
Jun 11, 2018 110.07 111.59 107.36 108.20 298,751 -2.01(-1.82%)
Jun 08, 2018 105.97 111.10 105.66 110.21 330,650 +4.36(+4.12%)
Jun 07, 2018 110.25 110.25 103.45 105.85 409,476 -4.90(-4.42%)
Jun 06, 2018 113.98 114.62 110.34 110.75 272,603 -2.31(-2.04%)
Jun 05, 2018 111.81 113.37 111.20 113.06 860,160 +0.94(+0.84%)
Jun 04, 2018 109.98 112.59 109.72 112.12 364,471 +2.36(+2.15%)
Jun 01, 2018 106.61 110.38 106.61 109.76 330,278 +3.36(+3.16%)
May 31, 2018 107.19 109.26 106.12 106.40 2,856,290 -1.69(-1.56%)
May 30, 2018 106.52 108.45 104.80 108.09 523,549 +1.99(+1.88%)
May 29, 2018 105.49 106.54 104.31 106.10 485,814 +0.32(+0.30%)
May 25, 2018 105.78 105.78 105.78 0 -1.39(-1.30%)
May 24, 2018 106.17 108.70 105.13 107.17 239,050 +1.31(+1.24%)
May 23, 2018 102.95 106.25 102.64 105.86 295,050 +2.04(+1.96%)
May 22, 2018 105.00 106.39 103.74 103.82 214,856 -0.98(-0.94%)
May 21, 2018 104.71 104.99 103.21 104.80 247,364 +2.17(+2.11%)
May 18, 2018 104.91 106.60 102.13 102.63 442,162 -1.90(-1.82%)
May 17, 2018 104.75 105.42 103.31 104.53 151,465 -0.22(-0.21%)
May 16, 2018 101.33 105.58 100.88 104.75 364,377 +3.36(+3.31%)
May 15, 2018 98.63 102.00 98.63 101.39 346,084 +2.50(+2.53%)
May 14, 2018 98.10 99.68 98.08 98.89 229,878 +1.04(+1.06%)
May 11, 2018 97.77 98.30 97.17 97.85 105,538 -0.35(-0.36%)
May 10, 2018 100.78 101.20 97.98 98.20 177,187 -3.56(-3.50%)
May 09, 2018 97.56 102.51 97.31 101.76 403,929 +4.53(+4.66%)
May 08, 2018 96.34 97.79 95.02 97.23 398,601 +0.14(+0.14%)
May 07, 2018 94.49 98.36 94.49 97.09 331,279 +3.33(+3.55%)
May 04, 2018 88.52 94.18 87.84 93.76 506,937 +8.28(+9.69%)
May 03, 2018 85.12 85.83 84.15 85.48 166,066 +0.12(+0.14%)
May 02, 2018 84.05 87.06 84.05 85.36 229,153 +0.79(+0.93%)
May 01, 2018 82.52 84.82 82.13 84.57 106,660 +2.03(+2.46%)
Apr 30, 2018 81.59 83.67 81.04 82.54 184,142 +1.20(+1.48%)
Apr 27, 2018 84.05 84.87 81.02 81.34 259,836 -2.42(-2.89%)
Apr 26, 2018 83.26 84.37 82.85 83.76 208,538 -0.26(-0.31%)
Apr 25, 2018 87.79 87.79 83.66 84.02 166,937 -3.81(-4.34%)
Apr 24, 2018 88.60 89.03 87.50 87.83 134,147 -0.10(-0.11%)
Apr 23, 2018 89.32 90.56 87.00 87.93 124,339 -1.34(-1.50%)
Apr 20, 2018 90.16 90.16 89.00 89.27 115,925 -0.92(-1.02%)
Apr 19, 2018 92.35 92.39 89.01 90.19 247,047 -2.32(-2.51%)
Apr 18, 2018 91.50 93.16 91.00 92.51 241,062 +2.14(+2.37%)
Apr 17, 2018 91.11 92.21 90.00 90.37 135,440 -0.54(-0.59%)
Apr 16, 2018 92.63 92.63 89.85 90.91 403,357 -0.36(-0.39%)
Apr 13, 2018 92.63 92.63 90.45 91.27 196,758 -0.54(-0.59%)
Apr 12, 2018 89.64 92.55 89.08 91.81 178,832 +3.52(+3.99%)
Apr 11, 2018 90.75 91.42 88.20 88.29 372,650 -2.29(-2.53%)
Apr 10, 2018 89.80 91.96 89.61 90.58 765,506 +1.70(+1.91%)
Apr 09, 2018 87.56 89.48 87.56 88.88 141,662 +1.49(+1.71%)
Apr 06, 2018 87.80 89.58 87.11 87.39 120,511 -0.49(-0.56%)
Apr 05, 2018 87.85 88.68 86.93 87.88 413,632 +0.63(+0.72%)
Apr 04, 2018 86.00 87.83 86.00 87.25 151,441 -0.08(-0.09%)
Apr 03, 2018 85.43 87.88 84.29 87.33 227,907 +2.27(+2.67%)
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.