Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.89 78.89 78.89 0 +0.96(+1.23%)
Aug 30, 2018 79.06 79.23 77.55 77.93 7,439,748 -1.33(-1.68%)
Aug 29, 2018 78.90 79.55 78.71 79.26 5,967,133 +0.20(+0.25%)
Aug 28, 2018 79.68 80.06 78.96 79.06 3,957,847 -0.07(-0.08%)
Aug 27, 2018 79.50 79.89 78.72 79.12 4,191,328 +0.19(+0.24%)
Aug 24, 2018 78.90 79.34 78.60 78.93 3,606,959 -0.44(-0.55%)
Aug 23, 2018 78.91 80.00 78.83 79.37 4,342,196 +0.26(+0.33%)
Aug 22, 2018 79.55 80.11 78.77 79.11 4,500,437 -0.30(-0.37%)
Aug 21, 2018 78.80 79.52 78.52 79.41 6,619,688 +0.74(+0.94%)
Aug 20, 2018 78.04 78.90 77.49 78.67 9,760,646 +2.33(+3.05%)
Aug 17, 2018 76.62 77.00 76.28 76.35 9,402,641 -0.29(-0.37%)
Aug 16, 2018 76.49 77.17 76.39 76.63 5,719,928 +0.46(+0.60%)
Aug 15, 2018 76.17 76.45 75.74 76.17 5,282,666 -0.55(-0.71%)
Aug 14, 2018 76.90 77.39 76.28 76.72 6,350,804 -0.01(-0.01%)
Aug 13, 2018 77.37 77.68 76.59 76.73 4,284,062 -0.56(-0.72%)
Aug 10, 2018 77.37 77.82 76.86 77.28 5,261,167 -0.51(-0.65%)
Aug 09, 2018 77.05 78.39 76.98 77.79 4,761,471 +0.73(+0.94%)
Aug 08, 2018 76.79 77.62 76.62 77.06 5,564,614 -0.03(-0.04%)
Aug 07, 2018 76.33 77.19 75.89 77.09 5,660,246 +0.98(+1.28%)
Aug 06, 2018 75.38 76.18 75.08 76.12 4,471,466 +0.74(+0.98%)
Aug 03, 2018 75.37 75.61 75.09 75.38 3,929,736 +0.09(+0.11%)
Aug 02, 2018 74.45 75.69 74.10 75.29 5,550,521 +1.06(+1.43%)
Aug 01, 2018 73.23 74.73 73.23 74.23 7,185,171 +0.60(+0.82%)
Jul 31, 2018 73.18 74.28 72.91 73.63 8,634,124 +0.91(+1.25%)
Jul 30, 2018 73.60 73.67 72.21 72.72 7,599,824 -0.89(-1.21%)
Jul 27, 2018 74.83 75.06 73.51 73.61 6,405,616 -1.21(-1.61%)
Jul 26, 2018 75.09 73.54 74.81 7,005,316 +0.95(+1.28%)
Jul 25, 2018 72.03 73.89 71.86 73.87 5,865,848 +1.56(+2.16%)
Jul 24, 2018 73.80 72.22 72.31 6,323,937 -1.01(-1.38%)
Jul 23, 2018 73.44 73.67 72.88 73.32 4,385,413 -0.35(-0.48%)
Jul 20, 2018 73.79 72.91 73.67 5,486,334 +0.01(+0.01%)
Jul 19, 2018 72.69 73.86 72.56 73.67 5,092,426 +0.34(+0.47%)
Jul 18, 2018 74.12 74.31 73.06 73.32 6,373,654 -0.84(-1.14%)
Jul 17, 2018 74.20 74.69 74.10 74.16 4,549,618 -0.27(-0.36%)
Jul 16, 2018 74.06 74.76 74.00 74.43 4,967,074 +0.35(+0.48%)
Jul 13, 2018 73.90 74.30 73.85 74.08 3,095,250 +0.01(+0.01%)
Jul 12, 2018 74.61 74.72 73.93 74.07 5,096,719 +0.01(+0.01%)
Jul 11, 2018 73.84 74.33 73.55 74.06 3,817,965 -0.20(-0.27%)
Jul 10, 2018 74.13 74.76 73.87 74.26 6,560,400 +0.28(+0.38%)
Jul 09, 2018 73.56 74.08 73.17 73.98 5,087,110 +0.77(+1.05%)
Jul 06, 2018 73.22 73.79 72.82 73.22 6,201,744 -0.07(-0.09%)
Jul 05, 2018 73.35 74.12 72.89 73.28 6,776,510 +0.26(+0.35%)
Jul 03, 2018 73.02 73.02 73.02 0 -1.98(-2.64%)
Jul 02, 2018 75.23 76.09 73.73 75.01 12,396,251 -1.27(-1.67%)
Jun 29, 2018 77.53 76.28 32,824,604 +7.64(+11.13%)
Jun 28, 2018 68.40 69.04 68.30 68.64 9,472,986 +0.34(+0.49%)
Jun 27, 2018 69.63 69.84 68.11 68.30 7,963,814 -1.16(-1.67%)
Jun 26, 2018 69.41 70.16 69.26 69.46 7,387,152 +0.20(+0.29%)
Jun 25, 2018 70.19 70.23 68.96 69.26 9,467,754 -1.03(-1.47%)
Jun 22, 2018 70.43 71.23 70.09 70.30 10,028,068 -0.49(-0.69%)
Jun 21, 2018 70.55 71.60 70.41 70.78 5,784,782 -0.75(-1.04%)
Jun 20, 2018 71.03 71.71 70.81 71.53 4,622,215 +0.44(+0.62%)
Jun 19, 2018 71.32 71.72 70.51 71.09 7,899,344 -1.29(-1.79%)
Jun 18, 2018 72.07 72.53 71.71 72.38 4,717,192 -0.22(-0.30%)
Jun 15, 2018 72.61 71.51 72.60 11,466,737 +1.09(+1.53%)
Jun 14, 2018 71.42 71.94 71.18 71.51 4,842,751 +0.56(+0.80%)
Jun 13, 2018 71.10 71.70 70.83 70.95 4,904,715 -0.17(-0.24%)
Jun 12, 2018 71.24 71.43 70.90 71.12 4,550,739 -0.29(-0.40%)
Jun 11, 2018 71.86 72.00 71.36 71.41 5,121,382 -0.30(-0.41%)
Jun 08, 2018 71.59 71.87 71.13 71.70 5,771,192 +0.13(+0.19%)
Jun 07, 2018 71.75 72.67 71.46 71.57 6,925,435 +0.01(+0.01%)
Jun 06, 2018 71.74 71.56 5,555,170 +0.67(+0.95%)
Jun 05, 2018 70.47 71.05 70.02 70.89 5,148,412 +0.21(+0.30%)
Jun 04, 2018 69.88 70.72 69.68 70.68 4,786,337 +1.02(+1.47%)
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.