Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.65 77.65 77.65 0 +0.94(+1.23%)
Aug 30, 2018 77.82 77.98 76.34 76.70 7,558,279 -1.31(-1.68%)
Aug 29, 2018 77.66 78.31 77.48 78.01 6,062,202 +0.20(+0.25%)
Aug 28, 2018 78.43 78.80 77.72 77.82 4,020,904 -0.07(-0.08%)
Aug 27, 2018 78.25 78.64 77.49 77.88 4,258,105 +0.19(+0.24%)
Aug 24, 2018 77.66 78.10 77.36 77.69 3,664,425 -0.43(-0.55%)
Aug 23, 2018 77.67 78.75 77.59 78.13 4,411,376 +0.25(+0.33%)
Aug 22, 2018 78.31 78.85 77.53 77.87 4,572,138 -0.29(-0.37%)
Aug 21, 2018 77.56 78.28 77.29 78.16 6,725,153 +0.73(+0.94%)
Aug 20, 2018 76.82 77.66 76.28 77.44 9,916,154 +2.29(+3.05%)
Aug 17, 2018 75.42 75.79 75.08 75.15 9,552,445 -0.28(-0.37%)
Aug 16, 2018 75.29 75.96 75.20 75.43 5,811,058 +0.45(+0.60%)
Aug 15, 2018 74.98 75.25 74.56 74.98 5,366,829 -0.54(-0.71%)
Aug 14, 2018 75.70 76.18 75.08 75.52 6,451,985 -0.01(-0.01%)
Aug 13, 2018 76.16 76.46 75.39 75.53 4,352,316 -0.55(-0.72%)
Aug 10, 2018 76.16 76.60 75.66 76.07 5,344,988 -0.50(-0.65%)
Aug 09, 2018 75.85 77.16 75.77 76.57 4,837,331 +0.72(+0.94%)
Aug 08, 2018 75.58 76.40 75.42 75.86 5,653,270 -0.03(-0.04%)
Aug 07, 2018 75.13 75.98 74.70 75.88 5,750,426 +0.96(+1.28%)
Aug 06, 2018 74.20 74.99 73.90 74.92 4,542,706 +0.73(+0.98%)
Aug 03, 2018 74.19 74.42 73.91 74.20 3,992,345 +0.08(+0.11%)
Aug 02, 2018 73.28 74.51 72.93 74.11 5,638,952 +1.05(+1.43%)
Aug 01, 2018 72.09 73.56 72.09 73.07 7,299,646 +0.59(+0.82%)
Jul 31, 2018 72.03 73.11 71.77 72.47 8,771,684 +0.90(+1.25%)
Jul 30, 2018 72.44 72.52 71.08 71.58 7,720,905 -0.88(-1.21%)
Jul 27, 2018 73.66 73.89 72.36 72.45 6,507,671 -1.19(-1.61%)
Jul 26, 2018 73.91 72.39 73.64 7,116,925 +0.93(+1.28%)
Jul 25, 2018 70.90 72.73 70.73 72.71 5,959,303 +1.54(+2.16%)
Jul 24, 2018 72.64 71.08 71.17 6,424,691 -1.00(-1.38%)
Jul 23, 2018 72.28 72.51 71.74 72.17 4,455,282 -0.35(-0.48%)
Jul 20, 2018 72.63 71.77 72.52 5,573,743 +0.01(+0.01%)
Jul 19, 2018 71.55 72.70 71.43 72.51 5,173,559 +0.34(+0.47%)
Jul 18, 2018 72.96 73.14 71.92 72.17 6,475,200 -0.83(-1.14%)
Jul 17, 2018 73.04 73.52 72.93 73.00 4,622,103 -0.26(-0.36%)
Jul 16, 2018 72.90 73.59 72.84 73.26 5,046,210 +0.35(+0.48%)
Jul 13, 2018 72.75 73.13 72.69 72.92 3,144,564 +0.01(+0.01%)
Jul 12, 2018 73.44 73.55 72.77 72.91 5,177,920 +0.01(+0.01%)
Jul 11, 2018 72.68 73.16 72.40 72.90 3,878,793 -0.20(-0.27%)
Jul 10, 2018 72.97 73.58 72.71 73.09 6,664,921 +0.27(+0.38%)
Jul 09, 2018 72.41 72.92 72.02 72.82 5,168,159 +0.75(+1.05%)
Jul 06, 2018 72.07 72.63 71.68 72.07 6,300,551 -0.07(-0.09%)
Jul 05, 2018 72.20 72.95 71.75 72.13 6,884,474 +0.25(+0.35%)
Jul 03, 2018 71.88 71.88 71.88 0 -1.95(-2.64%)
Jul 02, 2018 74.05 74.89 72.58 73.83 12,593,750 -1.25(-1.67%)
Jun 29, 2018 76.32 75.08 33,347,568 +7.52(+11.13%)
Jun 28, 2018 67.33 67.96 67.23 67.56 9,623,910 +0.33(+0.49%)
Jun 27, 2018 68.53 68.74 67.04 67.23 8,090,695 -1.14(-1.67%)
Jun 26, 2018 68.32 69.06 68.18 68.37 7,504,845 +0.20(+0.29%)
Jun 25, 2018 69.09 69.13 67.87 68.18 9,618,595 -1.02(-1.47%)
Jun 22, 2018 69.33 70.12 68.99 69.19 10,187,836 -0.48(-0.69%)
Jun 21, 2018 69.45 70.47 69.31 69.67 5,876,945 -0.73(-1.04%)
Jun 20, 2018 69.92 70.59 69.70 70.41 4,695,856 +0.43(+0.62%)
Jun 19, 2018 70.20 70.60 69.40 69.98 8,025,197 -1.27(-1.79%)
Jun 18, 2018 70.94 71.39 70.59 71.25 4,792,347 -0.22(-0.30%)
Jun 15, 2018 71.47 70.39 71.46 11,649,426 +1.07(+1.53%)
Jun 14, 2018 70.30 70.81 70.06 70.39 4,919,906 +0.56(+0.80%)
Jun 13, 2018 69.98 70.58 69.72 69.83 4,982,857 -0.17(-0.24%)
Jun 12, 2018 70.13 70.31 69.79 70.00 4,623,242 -0.28(-0.40%)
Jun 11, 2018 70.73 70.87 70.24 70.29 5,202,977 -0.29(-0.41%)
Jun 08, 2018 70.47 70.74 70.01 70.58 5,863,139 +0.13(+0.19%)
Jun 07, 2018 70.63 71.53 70.34 70.45 7,035,772 +0.01(+0.01%)
Jun 06, 2018 70.62 70.44 5,643,676 +0.66(+0.95%)
Jun 05, 2018 69.36 69.94 68.92 69.78 5,230,437 +0.21(+0.30%)
Jun 04, 2018 68.79 69.61 68.59 69.57 4,862,594 +1.01(+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.