Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.44 77.59 76.16 76.91 8,265,586 +0.95(+1.25%)
Jul 30, 2018 76.88 76.96 75.43 75.96 7,275,434 -0.93(-1.21%)
Jul 27, 2018 78.17 78.41 76.79 76.89 6,132,200 -1.26(-1.61%)
Jul 26, 2018 78.44 76.82 78.15 6,706,302 +0.99(+1.28%)
Jul 25, 2018 75.24 77.18 75.06 77.16 5,615,471 +1.63(+2.16%)
Jul 24, 2018 77.09 75.43 75.53 6,054,007 -1.06(-1.38%)
Jul 23, 2018 76.71 76.95 76.13 76.59 4,198,227 -0.37(-0.48%)
Jul 20, 2018 77.08 76.16 76.96 5,252,156 +0.01(+0.01%)
Jul 19, 2018 75.93 77.15 75.80 76.95 4,875,062 +0.36(+0.47%)
Jul 18, 2018 77.43 77.62 76.32 76.59 6,101,602 -0.88(-1.14%)
Jul 17, 2018 77.51 78.02 77.40 77.47 4,355,423 -0.28(-0.36%)
Jul 16, 2018 77.36 78.10 77.30 77.75 4,755,060 +0.37(+0.48%)
Jul 13, 2018 77.20 77.61 77.14 77.38 2,963,133 +0.01(+0.01%)
Jul 12, 2018 77.94 78.05 77.23 77.37 4,879,171 +0.01(+0.01%)
Jul 11, 2018 77.13 77.64 76.83 77.36 3,655,000 -0.21(-0.27%)
Jul 10, 2018 77.44 78.09 77.16 77.57 6,280,377 +0.29(+0.38%)
Jul 09, 2018 76.84 77.38 76.43 77.28 4,869,973 +0.80(+1.05%)
Jul 06, 2018 76.48 77.08 76.07 76.48 5,937,030 -0.07(-0.09%)
Jul 05, 2018 76.62 77.42 76.14 76.55 6,487,262 +0.27(+0.35%)
Jul 03, 2018 76.28 76.28 76.28 0 -2.07(-2.64%)
Jul 02, 2018 78.58 79.48 77.02 78.35 11,867,131 -1.33(-1.67%)
Jun 29, 2018 80.99 79.68 31,423,522 +7.98(+11.13%)
Jun 28, 2018 71.45 72.12 71.35 71.70 9,068,642 +0.35(+0.49%)
Jun 27, 2018 72.73 72.95 71.15 71.35 7,623,888 -1.21(-1.67%)
Jun 26, 2018 72.50 73.29 72.35 72.56 7,071,840 +0.21(+0.29%)
Jun 25, 2018 73.32 73.36 72.03 72.35 9,063,633 -1.08(-1.47%)
Jun 22, 2018 73.57 74.41 73.21 73.43 9,600,031 -0.51(-0.69%)
Jun 21, 2018 73.70 74.79 73.55 73.94 5,537,865 -0.78(-1.04%)
Jun 20, 2018 74.20 74.91 73.97 74.72 4,424,921 +0.46(+0.62%)
Jun 19, 2018 74.50 74.92 73.65 74.26 7,562,169 -1.35(-1.79%)
Jun 18, 2018 75.28 75.76 74.91 75.61 4,515,844 -0.23(-0.30%)
Jun 15, 2018 75.85 74.70 75.84 10,977,292 +1.14(+1.53%)
Jun 14, 2018 74.60 75.15 74.35 74.70 4,636,044 +0.59(+0.80%)
Jun 13, 2018 74.27 74.90 73.99 74.11 4,695,363 -0.18(-0.24%)
Jun 12, 2018 74.42 74.61 74.07 74.29 4,356,496 -0.30(-0.40%)
Jun 11, 2018 75.06 75.21 74.54 74.59 4,902,782 -0.31(-0.41%)
Jun 08, 2018 74.78 75.07 74.30 74.90 5,524,855 +0.14(+0.19%)
Jun 07, 2018 74.95 75.91 74.65 74.76 6,629,831 +0.01(+0.01%)
Jun 06, 2018 74.94 74.75 5,318,054 +0.70(+0.95%)
Jun 05, 2018 73.61 74.22 73.14 74.05 4,928,658 +0.22(+0.30%)
Jun 04, 2018 73.00 73.87 72.79 73.83 4,582,038 +1.07(+1.47%)
Jun 01, 2018 72.12 72.95 72.12 72.76 4,085,865 +0.96(+1.34%)
May 31, 2018 72.00 72.22 71.24 71.80 7,856,161 -0.43(-0.60%)
May 30, 2018 71.46 72.29 70.94 72.23 5,799,859 +1.31(+1.85%)
May 29, 2018 71.52 71.61 70.43 70.92 5,857,914 -1.33(-1.84%)
May 25, 2018 72.25 72.25 72.25 0 +0.07(+0.10%)
May 24, 2018 71.43 72.28 71.32 72.18 5,613,652 +0.84(+1.18%)
May 23, 2018 70.95 71.92 70.83 71.34 6,806,372 +0.03(+0.04%)
May 22, 2018 71.46 72.19 71.25 71.31 5,674,930 -0.07(-0.10%)
May 21, 2018 71.48 71.70 70.71 71.38 5,480,698 +0.06(+0.08%)
May 18, 2018 70.76 71.59 70.47 71.32 5,688,145 +0.38(+0.54%)
May 17, 2018 71.40 71.60 70.82 70.94 6,064,739 -0.40(-0.56%)
May 16, 2018 69.67 71.51 69.62 71.34 9,692,996 +1.84(+2.65%)
May 15, 2018 68.31 69.52 68.23 69.50 5,044,370 +0.66(+0.96%)
May 14, 2018 68.60 68.89 68.11 68.84 3,453,656 +0.41(+0.60%)
May 11, 2018 68.03 68.53 67.91 68.43 4,145,059 +0.51(+0.75%)
May 10, 2018 68.14 68.27 67.32 67.92 4,964,939 -0.03(-0.04%)
May 09, 2018 68.42 68.47 67.00 67.95 7,955,662 -0.51(-0.74%)
May 08, 2018 69.20 69.23 68.20 68.46 6,534,427 -0.88(-1.27%)
May 07, 2018 68.06 69.42 68.06 69.34 5,043,436 +1.24(+1.82%)
May 04, 2018 66.84 68.32 66.80 68.10 5,132,935 +1.20(+1.79%)
May 03, 2018 67.80 67.85 66.64 66.90 6,155,860 -1.36(-1.99%)
May 02, 2018 68.04 68.56 67.48 68.26 5,752,058 +0.16(+0.23%)
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.