Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.28 71.51 70.01 71.17 8,388,501 +0.95(+1.35%)
Nov 29, 2018 70.51 70.80 69.26 70.22 5,681,254 -0.30(-0.43%)
Nov 28, 2018 68.30 70.62 68.30 70.53 6,527,626 +2.43(+3.56%)
Nov 27, 2018 68.28 68.53 67.35 68.10 5,301,609 -0.59(-0.85%)
Nov 26, 2018 68.33 68.96 68.27 68.68 6,221,185 +1.15(+1.71%)
Nov 23, 2018 68.06 68.50 67.45 67.53 2,733,679 -0.83(-1.22%)
Nov 21, 2018 68.36 68.36 68.36 0 +1.18(+1.76%)
Nov 20, 2018 66.59 68.08 65.67 67.18 9,584,609 -1.32(-1.93%)
Nov 19, 2018 70.55 70.61 67.88 68.50 7,084,592 -2.10(-2.97%)
Nov 16, 2018 69.68 71.34 69.01 70.60 8,536,834 +0.39(+0.55%)
Nov 15, 2018 70.32 70.54 68.85 70.21 8,306,921 -0.82(-1.16%)
Nov 14, 2018 72.09 73.20 70.74 71.04 8,327,354 +0.00(+0.00%)
Nov 13, 2018 71.35 72.04 70.70 71.04 4,852,462 +0.09(+0.13%)
Nov 12, 2018 72.12 72.52 70.84 70.94 5,500,978 -1.19(-1.65%)
Nov 09, 2018 73.41 73.46 71.34 72.13 5,015,433 -1.34(-1.83%)
Nov 08, 2018 73.39 73.83 72.96 73.47 5,703,658 -0.18(-0.24%)
Nov 07, 2018 72.68 73.90 72.33 73.65 5,658,962 +1.32(+1.83%)
Nov 06, 2018 73.06 73.28 72.13 72.33 6,798,565 -0.91(-1.24%)
Nov 05, 2018 72.25 73.46 71.84 73.24 7,451,815 +0.90(+1.24%)
Nov 02, 2018 73.24 74.24 71.52 72.34 7,405,061 -0.20(-0.27%)
Nov 01, 2018 71.06 72.58 70.70 72.54 6,476,258 +1.65(+2.33%)
Oct 31, 2018 71.32 72.11 70.77 70.88 9,237,711 +0.50(+0.71%)
Oct 30, 2018 69.02 70.51 68.78 70.38 10,025,037 +2.19(+3.21%)
Oct 29, 2018 69.20 69.91 67.44 68.19 10,453,045 +0.11(+0.17%)
Oct 26, 2018 68.01 68.68 66.78 68.08 8,861,831 -0.97(-1.41%)
Oct 25, 2018 68.66 69.43 68.23 69.05 8,056,404 +0.93(+1.36%)
Oct 24, 2018 69.40 70.48 67.97 68.13 8,766,583 -1.16(-1.68%)
Oct 23, 2018 70.08 70.26 68.08 69.29 12,093,455 -1.46(-2.07%)
Oct 22, 2018 70.52 71.05 70.19 70.75 7,455,268 +0.65(+0.93%)
Oct 19, 2018 71.63 71.84 70.03 70.10 7,729,211 -1.31(-1.84%)
Oct 18, 2018 73.11 73.12 70.85 71.41 8,068,916 -0.83(-1.15%)
Oct 17, 2018 73.23 73.49 71.73 72.24 7,216,524 -0.94(-1.29%)
Oct 16, 2018 71.41 73.35 71.15 73.19 8,197,820 +2.35(+3.32%)
Oct 15, 2018 71.57 71.94 70.82 70.84 6,128,415 -0.87(-1.21%)
Oct 12, 2018 71.76 72.60 70.76 71.71 11,003,106 +1.32(+1.88%)
Oct 11, 2018 70.63 72.80 69.81 70.38 12,207,241 -0.41(-0.57%)
Oct 10, 2018 75.25 75.61 70.63 70.79 13,737,977 -5.18(-6.81%)
Oct 09, 2018 75.92 76.98 75.72 75.97 8,091,602 +0.18(+0.24%)
Oct 08, 2018 75.61 76.08 74.70 75.79 8,530,802 +0.10(+0.14%)
Oct 05, 2018 75.65 76.51 75.03 75.68 7,430,574 -0.06(-0.07%)
Oct 04, 2018 77.78 77.91 75.59 75.74 9,697,921 -2.19(-2.81%)
Oct 03, 2018 77.39 78.37 77.22 77.93 10,635,621 -0.25(-0.33%)
Oct 02, 2018 79.67 79.87 77.93 78.19 8,941,399 -1.60(-2.00%)
Oct 01, 2018 80.39 81.10 79.70 79.78 8,338,042 -0.25(-0.31%)
Sep 28, 2018 79.62 80.55 79.58 80.03 7,889,592 +0.17(+0.21%)
Sep 27, 2018 79.13 80.22 79.09 79.86 6,436,998 +0.79(+1.00%)
Sep 26, 2018 78.04 80.04 77.41 79.06 17,285,598 -1.03(-1.29%)
Sep 25, 2018 80.16 80.39 79.41 80.09 11,093,640 +0.49(+0.62%)
Sep 24, 2018 80.44 80.54 79.58 79.60 9,269,839 -1.21(-1.50%)
Sep 21, 2018 81.24 81.28 80.30 80.81 14,664,668 +0.17(+0.21%)
Sep 20, 2018 80.38 81.11 80.23 80.64 7,008,010 +0.89(+1.11%)
Sep 19, 2018 80.94 81.10 79.45 79.75 8,525,158 -0.78(-0.97%)
Sep 18, 2018 78.63 80.62 78.63 80.54 7,704,513 +1.89(+2.40%)
Sep 17, 2018 78.87 79.28 78.35 78.65 5,145,432 -0.22(-0.28%)
Sep 14, 2018 78.95 79.20 78.46 78.87 5,170,627 +0.02(+0.02%)
Sep 13, 2018 78.60 79.25 78.52 78.85 5,674,841 +0.44(+0.57%)
Sep 12, 2018 78.12 78.44 77.50 78.40 5,699,364 +0.35(+0.45%)
Sep 11, 2018 78.59 78.95 77.98 78.05 7,586,696 +0.50(+0.65%)
Sep 10, 2018 76.88 77.87 76.72 77.55 7,373,907 +1.70(+2.24%)
Sep 07, 2018 75.58 76.67 75.58 75.85 7,022,793 -0.09(-0.12%)
Sep 06, 2018 75.73 76.36 75.35 75.95 9,079,747 +0.45(+0.60%)
Sep 05, 2018 75.24 75.87 74.91 75.49 12,988,094 +0.30(+0.40%)
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.