Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 74.18 75.48 73.90 75.12 7,947,500 +0.78(+1.05%)
Nov 29, 2018 74.64 74.95 73.32 74.34 5,366,650 -0.32(-0.43%)
Nov 28, 2018 72.30 74.76 72.30 74.66 6,166,154 +2.57(+3.56%)
Nov 27, 2018 72.28 72.55 71.30 72.09 5,008,028 -0.62(-0.85%)
Nov 26, 2018 72.34 73.00 72.27 72.71 5,876,682 +1.22(+1.71%)
Nov 23, 2018 72.05 72.52 71.40 71.49 2,582,300 -0.88(-1.22%)
Nov 21, 2018 72.37 72.37 72.37 0 +1.25(+1.76%)
Nov 20, 2018 70.49 72.07 69.52 71.12 9,053,853 -1.40(-1.93%)
Nov 19, 2018 74.69 74.75 71.86 72.52 6,692,277 -2.22(-2.97%)
Nov 16, 2018 73.76 75.52 73.06 74.74 8,064,100 +0.41(+0.55%)
Nov 15, 2018 74.44 74.67 72.89 74.33 7,846,919 -0.87(-1.16%)
Nov 14, 2018 76.32 77.49 74.89 75.20 7,866,220 +0.00(+0.00%)
Nov 13, 2018 75.53 76.26 74.84 75.20 4,583,753 +0.10(+0.13%)
Nov 12, 2018 76.35 76.77 74.99 75.10 5,196,357 -1.26(-1.65%)
Nov 09, 2018 77.71 77.77 75.53 76.36 4,737,700 -1.42(-1.83%)
Nov 08, 2018 77.69 78.16 77.24 77.78 5,387,814 -0.19(-0.24%)
Nov 07, 2018 76.94 78.23 76.57 77.97 5,345,593 +1.40(+1.83%)
Nov 06, 2018 77.34 77.58 76.36 76.57 6,422,089 -0.96(-1.24%)
Nov 05, 2018 76.49 77.77 76.05 77.53 7,039,165 +0.95(+1.24%)
Nov 02, 2018 77.53 78.59 75.71 76.58 6,995,000 -0.21(-0.27%)
Nov 01, 2018 75.23 76.84 74.84 76.79 6,117,630 +1.75(+2.33%)
Oct 31, 2018 75.50 76.34 74.92 75.04 8,726,165 +0.53(+0.71%)
Oct 30, 2018 73.07 74.64 72.81 74.51 9,469,892 +2.32(+3.21%)
Oct 29, 2018 73.26 74.01 71.39 72.19 9,874,199 +0.12(+0.17%)
Oct 26, 2018 72.00 72.71 70.69 72.07 8,371,100 -1.03(-1.41%)
Oct 25, 2018 72.69 73.50 72.23 73.10 7,610,274 +0.98(+1.36%)
Oct 24, 2018 73.47 74.61 71.95 72.12 8,281,126 -1.23(-1.68%)
Oct 23, 2018 74.19 74.38 72.07 73.35 11,423,770 -1.55(-2.07%)
Oct 22, 2018 74.65 75.21 74.30 74.90 7,042,427 +0.69(+0.93%)
Oct 19, 2018 75.83 76.05 74.14 74.21 7,301,200 -1.39(-1.84%)
Oct 18, 2018 77.40 77.41 75.00 75.60 7,622,093 -0.88(-1.15%)
Oct 17, 2018 77.52 77.80 75.94 76.48 6,816,903 -1.00(-1.29%)
Oct 16, 2018 75.60 77.65 75.32 77.48 7,743,859 +2.49(+3.32%)
Oct 15, 2018 75.77 76.16 74.97 74.99 5,789,049 -0.92(-1.21%)
Oct 12, 2018 75.97 76.86 74.91 75.91 10,393,800 +1.40(+1.88%)
Oct 11, 2018 74.77 77.07 73.90 74.51 11,531,255 -0.43(-0.57%)
Oct 10, 2018 79.66 80.04 74.77 74.94 12,977,225 -5.48(-6.81%)
Oct 09, 2018 80.37 81.49 80.16 80.42 7,643,523 +0.19(+0.24%)
Oct 08, 2018 80.04 80.54 79.08 80.23 8,058,402 +0.11(+0.14%)
Oct 05, 2018 80.09 80.99 79.43 80.12 7,019,100 -0.06(-0.07%)
Oct 04, 2018 82.34 82.48 80.02 80.18 9,160,891 -2.32(-2.81%)
Oct 03, 2018 81.93 82.96 81.75 82.50 10,046,665 -0.27(-0.33%)
Oct 02, 2018 84.34 84.55 82.50 82.77 8,446,262 -1.69(-2.00%)
Oct 01, 2018 85.10 85.85 84.37 84.46 7,876,316 -0.26(-0.31%)
Sep 28, 2018 84.29 85.27 84.25 84.72 7,452,700 +0.18(+0.21%)
Sep 27, 2018 83.77 84.92 83.73 84.54 6,080,544 +0.84(+1.00%)
Sep 26, 2018 82.61 84.73 81.95 83.70 16,328,394 -1.09(-1.29%)
Sep 25, 2018 84.86 85.10 84.07 84.79 10,479,321 +0.52(+0.62%)
Sep 24, 2018 85.16 85.26 84.25 84.27 8,756,514 -1.28(-1.50%)
Sep 21, 2018 86.00 86.04 85.01 85.55 13,852,600 +0.18(+0.21%)
Sep 20, 2018 85.09 85.87 84.93 85.37 6,619,936 +0.94(+1.11%)
Sep 19, 2018 85.69 85.85 84.11 84.43 8,053,070 -0.83(-0.97%)
Sep 18, 2018 83.24 85.35 83.24 85.26 7,277,870 +2.00(+2.40%)
Sep 17, 2018 83.49 83.93 82.94 83.26 4,860,500 -0.23(-0.28%)
Sep 14, 2018 83.58 83.84 83.06 83.49 4,884,300 +0.02(+0.02%)
Sep 13, 2018 83.21 83.90 83.12 83.47 5,360,592 +0.47(+0.57%)
Sep 12, 2018 82.70 83.04 82.04 83.00 5,383,757 +0.37(+0.45%)
Sep 11, 2018 83.20 83.58 82.55 82.63 7,166,577 +0.53(+0.65%)
Sep 10, 2018 81.39 82.44 81.22 82.10 6,965,571 +1.80(+2.24%)
Sep 07, 2018 80.01 81.16 80.01 80.30 6,633,900 -0.10(-0.12%)
Sep 06, 2018 80.17 80.84 79.77 80.40 8,576,949 +0.48(+0.60%)
Sep 05, 2018 79.65 80.32 79.30 79.92 12,268,868 +0.32(+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.