Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 86.69 87.31 85.96 86.88 1,844,280 +0.36(+0.42%)
Jul 30, 2018 85.28 86.69 85.17 86.52 1,771,712 +0.72(+0.84%)
Jul 27, 2018 87.73 87.73 85.62 85.80 2,505,885 -2.36(-2.68%)
Jul 26, 2018 84.04 89.96 84.00 88.16 3,994,464 +6.04(+7.36%)
Jul 25, 2018 81.70 82.34 81.09 82.12 1,633,276 +0.68(+0.84%)
Jul 24, 2018 80.44 81.79 80.21 81.44 1,582,881 +0.90(+1.12%)
Jul 23, 2018 81.05 81.39 80.08 80.54 943,749 -0.78(-0.96%)
Jul 20, 2018 81.62 81.75 81.00 81.32 952,610 -0.27(-0.34%)
Jul 19, 2018 80.86 82.09 80.72 81.59 1,103,322 +0.73(+0.90%)
Jul 18, 2018 82.67 82.70 80.78 80.86 1,234,822 -1.90(-2.30%)
Jul 17, 2018 82.01 83.11 82.01 82.77 680,468 +0.72(+0.87%)
Jul 16, 2018 83.16 83.28 81.81 82.05 878,119 -1.10(-1.32%)
Jul 13, 2018 82.80 83.50 82.72 83.15 967,695 +0.29(+0.35%)
Jul 12, 2018 83.33 83.64 82.42 82.86 999,577 -0.34(-0.40%)
Jul 11, 2018 83.19 1,051,105 +0.20(+0.25%)
Jul 10, 2018 83.08 83.31 82.47 82.99 1,046,947 -0.10(-0.12%)
Jul 09, 2018 84.25 84.77 82.84 83.09 888,417 -1.44(-1.71%)
Jul 06, 2018 84.17 85.19 83.49 84.53 1,499,639 +0.34(+0.41%)
Jul 05, 2018 82.48 84.22 82.13 84.18 1,351,324 +2.11(+2.58%)
Jul 03, 2018 82.07 82.07 82.07 0 +0.48(+0.59%)
Jul 02, 2018 82.18 82.42 81.19 81.59 1,236,688 -0.73(-0.89%)
Jun 29, 2018 83.55 83.55 82.30 82.32 1,348,767 -0.99(-1.19%)
Jun 28, 2018 83.14 83.92 82.70 83.32 1,011,745 +0.22(+0.27%)
Jun 27, 2018 83.01 84.05 82.77 83.09 1,173,355 -0.10(-0.12%)
Jun 26, 2018 83.28 83.52 82.62 83.19 1,938,797 -0.14(-0.17%)
Jun 25, 2018 82.05 83.49 82.05 83.33 1,683,080 +1.35(+1.65%)
Jun 22, 2018 81.55 82.40 81.32 81.98 1,127,798 +0.67(+0.83%)
Jun 21, 2018 81.32 81.79 81.10 81.31 1,384,292 +0.04(+0.05%)
Jun 20, 2018 81.33 81.72 80.60 81.26 799,195 -0.05(-0.07%)
Jun 19, 2018 80.98 81.76 80.77 81.32 1,438,266 +0.33(+0.40%)
Jun 18, 2018 82.35 83.12 80.76 80.99 1,522,330 -2.17(-2.61%)
Jun 15, 2018 83.16 81.51 83.16 2,860,419 +1.65(+2.02%)
Jun 14, 2018 80.99 81.65 80.67 81.51 1,425,216 +0.81(+1.01%)
Jun 13, 2018 81.11 81.58 79.48 80.70 3,271,811 -1.91(-2.31%)
Jun 12, 2018 82.03 82.71 81.67 82.61 977,481 +0.86(+1.05%)
Jun 11, 2018 81.39 82.12 81.03 81.75 1,417,671 +0.57(+0.70%)
Jun 08, 2018 80.69 81.39 80.62 81.18 1,131,078 +0.61(+0.76%)
Jun 07, 2018 79.58 81.01 78.99 80.57 1,430,224 +0.47(+0.59%)
Jun 06, 2018 79.29 80.10 1,011,120 +0.04(+0.06%)
Jun 05, 2018 80.84 80.88 79.83 80.06 1,263,797 -0.72(-0.89%)
Jun 04, 2018 80.06 81.02 79.97 80.78 1,974,090 +1.15(+1.44%)
Jun 01, 2018 79.72 79.99 79.48 79.63 1,338,347 -0.03(-0.03%)
May 31, 2018 81.06 81.06 79.33 79.65 2,633,371 -1.38(-1.70%)
May 30, 2018 81.15 81.50 80.73 81.03 1,896,033 +0.01(+0.01%)
May 29, 2018 81.17 81.71 80.71 81.02 1,271,460 -0.39(-0.48%)
May 25, 2018 81.41 81.41 81.41 0 +0.32(+0.39%)
May 24, 2018 81.05 81.57 80.35 81.09 914,972 +0.20(+0.25%)
May 23, 2018 80.49 80.94 80.10 80.89 1,184,577 +0.40(+0.49%)
May 22, 2018 80.97 81.40 80.29 80.50 929,877 -0.36(-0.45%)
May 21, 2018 80.56 81.03 80.10 80.86 1,162,827 +0.50(+0.62%)
May 18, 2018 80.75 81.18 79.08 80.36 1,913,867 -0.98(-1.20%)
May 17, 2018 82.22 82.44 81.04 81.33 1,272,062 -0.91(-1.11%)
May 16, 2018 81.63 82.27 81.47 82.25 1,946,123 +0.87(+1.07%)
May 15, 2018 80.68 82.82 79.64 81.38 2,894,127 +0.10(+0.12%)
May 14, 2018 81.09 81.40 81.03 81.28 1,022,537 +0.07(+0.09%)
May 11, 2018 81.69 82.27 80.95 81.21 801,929 -0.38(-0.46%)
May 10, 2018 81.63 81.96 81.37 81.59 831,084 +0.25(+0.30%)
May 09, 2018 81.15 81.58 80.79 81.34 1,028,387 +0.40(+0.50%)
May 08, 2018 80.15 81.26 79.88 80.94 1,588,729 +0.43(+0.53%)
May 07, 2018 80.72 80.80 80.10 80.51 1,446,253 -0.11(-0.13%)
May 04, 2018 78.78 81.00 78.61 80.61 1,407,737 +1.83(+2.32%)
May 03, 2018 79.06 79.48 78.26 78.79 1,967,725 +0.14(+0.18%)
May 02, 2018 79.66 80.08 78.58 78.65 2,569,768 -1.56(-1.95%)
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.