Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 74.99 76.49 74.63 75.19 19,647,790 -2.46(-3.16%)
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%)
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.