Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.11 71.88 70.87 71.57 11,201,444 +0.61(+0.85%)
Jul 30, 2018 70.35 71.03 69.35 70.96 8,333,530 +0.69(+0.98%)
Jul 27, 2018 70.87 71.60 68.88 70.27 16,632,696 -2.62(-3.60%)
Jul 26, 2018 72.90 73.37 71.80 72.89 8,779,291 +0.64(+0.88%)
Jul 25, 2018 70.67 72.56 70.67 72.26 9,659,576 +1.23(+1.73%)
Jul 24, 2018 70.23 71.08 69.64 71.03 10,265,131 +1.66(+2.39%)
Jul 23, 2018 69.83 68.78 69.37 8,140,306 +0.38(+0.55%)
Jul 20, 2018 68.83 69.45 67.35 68.99 15,199,075 -0.81(-1.16%)
Jul 19, 2018 72.33 72.38 68.10 69.80 25,446,050 -3.45(-4.71%)
Jul 18, 2018 73.92 74.05 73.19 73.25 7,116,326 -0.78(-1.06%)
Jul 17, 2018 74.70 75.40 73.97 74.03 6,582,295 -0.65(-0.87%)
Jul 16, 2018 75.08 75.13 73.93 74.68 4,876,415 -0.29(-0.39%)
Jul 13, 2018 73.68 75.16 73.67 74.98 4,784,399 +0.79(+1.07%)
Jul 12, 2018 74.23 73.02 74.19 6,021,059 +1.25(+1.71%)
Jul 11, 2018 73.94 74.89 72.87 72.94 8,107,542 -2.98(-3.93%)
Jul 10, 2018 74.59 76.00 74.28 75.92 6,662,065 +1.38(+1.85%)
Jul 09, 2018 75.26 75.54 74.44 74.54 7,748,398 +0.09(+0.12%)
Jul 06, 2018 73.12 74.56 72.94 74.44 7,639,488 +1.87(+2.58%)
Jul 05, 2018 73.02 72.16 72.57 6,149,352 +0.67(+0.93%)
Jul 03, 2018 71.90 71.90 71.90 0 +0.38(+0.54%)
Jul 02, 2018 70.71 71.66 70.55 71.52 5,018,338 +0.35(+0.50%)
Jun 29, 2018 71.31 72.55 71.10 71.16 8,837,273 +0.17(+0.24%)
Jun 28, 2018 70.16 71.13 69.75 71.00 8,721,306 +0.71(+1.01%)
Jun 27, 2018 70.94 71.64 70.26 70.29 7,594,250 -0.47(-0.66%)
Jun 26, 2018 71.71 72.09 70.72 70.76 6,655,176 -0.71(-1.00%)
Jun 25, 2018 71.79 72.49 70.74 71.47 7,255,445 -0.34(-0.47%)
Jun 22, 2018 73.78 73.82 71.76 71.81 12,688,578 -1.58(-2.16%)
Jun 21, 2018 75.05 75.27 73.17 73.39 9,406,180 -2.07(-2.75%)
Jun 20, 2018 75.44 76.46 75.15 75.47 7,606,067 +0.18(+0.24%)
Jun 19, 2018 75.19 75.57 74.45 75.28 7,197,452 -0.36(-0.48%)
Jun 18, 2018 76.16 76.30 75.51 75.64 8,366,129 -0.84(-1.09%)
Jun 15, 2018 76.71 75.85 76.48 27,088,036 +0.63(+0.83%)
Jun 14, 2018 75.57 75.98 75.08 75.85 6,052,087 +0.90(+1.20%)
Jun 13, 2018 75.98 76.22 74.90 74.95 10,175,921 -1.02(-1.34%)
Jun 12, 2018 76.66 76.90 75.84 75.97 10,493,481 -0.66(-0.86%)
Jun 11, 2018 77.24 77.64 76.36 76.63 7,512,123 -0.51(-0.66%)
Jun 08, 2018 76.26 77.19 76.04 77.14 5,224,470 +0.85(+1.12%)
Jun 07, 2018 77.00 77.06 75.94 76.29 6,327,635 -0.51(-0.66%)
Jun 06, 2018 76.80 76.79 6,422,838 +0.57(+0.75%)
Jun 05, 2018 76.13 77.07 75.86 76.23 13,278,234 +0.11(+0.14%)
Jun 04, 2018 75.64 76.39 74.98 76.12 14,220,211 +0.81(+1.07%)
Jun 01, 2018 75.22 76.37 75.20 75.31 19,316,972 -0.68(-0.90%)
May 31, 2018 77.52 77.65 75.66 76.00 24,620,400 -3.13(-3.95%)
May 30, 2018 78.24 79.23 77.45 79.12 40,704,216 +2.72(+3.56%)
May 29, 2018 77.02 78.03 75.99 76.40 33,146,166 -1.24(-1.59%)
May 25, 2018 77.64 77.64 77.64 0 -1.58(-2.00%)
May 24, 2018 80.30 80.30 78.05 79.22 17,139,120 -1.89(-2.33%)
May 23, 2018 81.30 81.66 80.45 81.11 16,686,178 -0.48(-0.59%)
May 22, 2018 81.84 82.37 81.50 81.59 12,311,522 +0.00(+0.00%)
May 21, 2018 82.19 82.38 81.38 81.59 7,547,644 +0.19(+0.24%)
May 18, 2018 80.86 82.02 80.73 81.40 6,936,665 +0.51(+0.63%)
May 17, 2018 80.73 80.97 80.04 80.90 8,726,668 +0.22(+0.27%)
May 16, 2018 80.24 81.15 80.04 80.68 10,801,622 +0.66(+0.83%)
May 15, 2018 80.94 81.08 79.57 80.02 10,919,963 -1.31(-1.61%)
May 14, 2018 80.19 81.64 80.14 81.33 11,028,058 +1.31(+1.64%)
May 11, 2018 79.47 80.41 78.38 80.02 8,278,818 +1.02(+1.29%)
May 10, 2018 78.79 79.73 78.29 79.00 6,990,950 +1.28(+1.65%)
May 09, 2018 76.38 78.38 75.96 77.72 7,376,092 +1.37(+1.79%)
May 08, 2018 76.14 76.64 75.81 76.35 9,921,715 -0.18(-0.23%)
May 07, 2018 77.39 77.79 76.23 76.53 8,008,506 -0.41(-0.54%)
May 04, 2018 76.73 77.52 76.13 76.94 6,801,721 -0.08(-0.11%)
May 03, 2018 76.96 77.40 75.86 77.02 10,023,849 -0.07(-0.09%)
May 02, 2018 77.71 78.16 76.78 77.09 9,927,930 -1.31(-1.67%)
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.