Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 73.11 73.11 73.11 0 -0.62(-0.84%)
Aug 30, 2018 74.27 74.45 73.56 73.73 4,508,530 -0.60(-0.81%)
Aug 29, 2018 74.22 74.52 73.15 74.33 4,774,562 +0.24(+0.33%)
Aug 28, 2018 74.49 75.19 73.97 74.09 4,614,761 -0.58(-0.78%)
Aug 27, 2018 74.74 74.88 74.12 74.67 3,224,183 +0.47(+0.64%)
Aug 24, 2018 74.00 74.34 73.55 74.20 3,933,106 +0.19(+0.26%)
Aug 23, 2018 74.42 74.54 73.81 74.01 2,805,539 -0.37(-0.50%)
Aug 22, 2018 74.53 74.90 73.99 74.38 3,890,009 -0.08(-0.10%)
Aug 21, 2018 74.55 74.69 73.74 74.45 4,632,384 +0.08(+0.11%)
Aug 20, 2018 75.67 76.35 74.25 74.37 8,102,865 -0.90(-1.19%)
Aug 17, 2018 74.82 75.53 73.45 75.27 8,279,858 +0.45(+0.60%)
Aug 16, 2018 74.53 75.15 73.94 74.82 8,313,938 +0.59(+0.79%)
Aug 15, 2018 73.07 74.49 72.83 74.23 9,007,410 +1.17(+1.60%)
Aug 14, 2018 73.68 74.16 72.93 73.07 7,326,174 -0.66(-0.89%)
Aug 13, 2018 73.13 74.33 72.98 73.72 7,771,481 +0.75(+1.02%)
Aug 10, 2018 72.63 73.69 72.60 72.98 5,837,501 +0.25(+0.35%)
Aug 09, 2018 71.76 73.24 71.20 72.73 8,107,661 +1.33(+1.86%)
Aug 08, 2018 71.24 71.67 70.75 71.40 5,953,826 -0.25(-0.35%)
Aug 07, 2018 74.12 74.92 71.41 71.65 11,671,323 -2.29(-3.09%)
Aug 06, 2018 73.33 74.31 72.93 73.94 6,739,822 +0.40(+0.55%)
Aug 03, 2018 72.28 73.78 72.23 73.53 6,401,061 +1.07(+1.48%)
Aug 02, 2018 71.29 73.02 71.16 72.46 7,906,960 +0.92(+1.29%)
Aug 01, 2018 70.30 71.97 70.30 71.54 6,996,647 +1.28(+1.82%)
Jul 31, 2018 69.82 70.56 69.57 70.26 11,409,915 +0.59(+0.85%)
Jul 30, 2018 69.07 69.73 68.09 69.66 8,488,626 +0.68(+0.98%)
Jul 27, 2018 69.58 70.29 67.62 68.99 16,942,248 -2.57(-3.60%)
Jul 26, 2018 71.57 72.03 70.49 71.56 8,942,684 +0.62(+0.88%)
Jul 25, 2018 69.38 71.23 69.38 70.94 9,839,351 +1.20(+1.73%)
Jul 24, 2018 68.95 69.79 68.37 69.73 10,456,177 +1.63(+2.39%)
Jul 23, 2018 68.55 67.52 68.10 8,291,806 +0.37(+0.55%)
Jul 20, 2018 67.58 68.19 66.12 67.73 15,481,947 -0.79(-1.16%)
Jul 19, 2018 71.01 71.06 66.85 68.52 25,919,630 -3.39(-4.71%)
Jul 18, 2018 72.57 72.70 71.86 71.91 7,248,768 -0.77(-1.06%)
Jul 17, 2018 73.33 74.02 72.62 72.68 6,704,798 -0.64(-0.87%)
Jul 16, 2018 73.71 73.75 72.58 73.32 4,967,170 -0.29(-0.39%)
Jul 13, 2018 72.34 73.79 72.32 73.61 4,873,442 +0.78(+1.07%)
Jul 12, 2018 72.87 71.68 72.83 6,133,117 +1.23(+1.71%)
Jul 11, 2018 72.59 73.52 71.54 71.61 8,258,432 -2.93(-3.93%)
Jul 10, 2018 73.23 74.61 72.92 74.53 6,786,054 +1.36(+1.85%)
Jul 09, 2018 73.88 74.16 73.08 73.17 7,892,604 +0.09(+0.12%)
Jul 06, 2018 71.79 73.20 71.61 73.08 7,781,667 +1.84(+2.58%)
Jul 05, 2018 71.68 70.84 71.24 6,263,798 +0.66(+0.93%)
Jul 03, 2018 70.59 70.59 70.59 0 +0.38(+0.54%)
Jul 02, 2018 69.42 70.35 69.26 70.21 5,111,735 +0.35(+0.50%)
Jun 29, 2018 70.01 71.23 69.80 69.86 9,001,744 +0.17(+0.24%)
Jun 28, 2018 68.88 69.83 68.48 69.70 8,883,618 +0.69(+1.01%)
Jun 27, 2018 69.65 70.33 68.97 69.00 7,735,587 -0.46(-0.66%)
Jun 26, 2018 70.40 70.78 69.43 69.46 6,779,036 -0.70(-1.00%)
Jun 25, 2018 70.48 71.17 69.45 70.17 7,390,476 -0.33(-0.47%)
Jun 22, 2018 72.44 72.47 70.45 70.50 12,924,726 -1.55(-2.16%)
Jun 21, 2018 73.68 73.89 71.83 72.05 9,581,239 -2.04(-2.75%)
Jun 20, 2018 74.06 75.07 73.78 74.09 7,747,624 +0.18(+0.24%)
Jun 19, 2018 73.82 74.18 73.09 73.91 7,331,404 -0.35(-0.48%)
Jun 18, 2018 74.77 74.90 74.13 74.26 8,521,832 -0.82(-1.09%)
Jun 15, 2018 75.30 74.46 75.08 27,592,172 +0.62(+0.83%)
Jun 14, 2018 74.18 74.59 73.71 74.46 6,164,722 +0.88(+1.20%)
Jun 13, 2018 74.59 74.83 73.53 73.58 10,365,306 -1.00(-1.34%)
Jun 12, 2018 75.26 75.50 74.46 74.58 10,688,776 -0.65(-0.86%)
Jun 11, 2018 75.83 76.22 74.96 75.23 7,651,932 -0.50(-0.66%)
Jun 08, 2018 74.86 75.78 74.65 75.73 5,321,703 +0.84(+1.12%)
Jun 07, 2018 75.59 75.66 74.55 74.89 6,445,399 -0.50(-0.66%)
Jun 06, 2018 75.40 75.39 6,542,374 +0.56(+0.75%)
Jun 05, 2018 74.74 75.66 74.47 74.83 13,525,356 +0.11(+0.14%)
Jun 04, 2018 74.26 75.00 73.61 74.73 14,484,864 +0.79(+1.07%)
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.