Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 79.73 79.73 79.73 0 -0.47(-0.59%)
Aug 30, 2018 79.02 80.52 78.89 80.20 856,266 +1.09(+1.37%)
Aug 29, 2018 79.22 79.80 78.74 79.12 795,342 +0.21(+0.26%)
Aug 28, 2018 79.38 80.13 78.77 78.91 850,595 -0.54(-0.68%)
Aug 27, 2018 79.27 80.06 78.97 79.45 528,302 +0.26(+0.33%)
Aug 24, 2018 79.13 79.61 78.73 79.18 842,153 +0.82(+1.05%)
Aug 23, 2018 78.91 79.06 78.02 78.36 758,005 -0.92(-1.15%)
Aug 22, 2018 79.47 80.13 78.81 79.28 1,102,553 +0.26(+0.33%)
Aug 21, 2018 78.61 79.56 78.08 79.01 873,809 +1.27(+1.64%)
Aug 20, 2018 76.99 77.87 76.26 77.74 1,300,106 +0.11(+0.15%)
Aug 17, 2018 79.05 79.54 76.81 77.63 1,265,878 -1.13(-1.44%)
Aug 16, 2018 79.01 79.47 77.86 78.76 2,015,815 +0.22(+0.28%)
Aug 15, 2018 80.82 80.82 76.00 78.54 2,567,381 -2.63(-3.24%)
Aug 14, 2018 82.65 83.06 80.31 81.17 978,569 -0.34(-0.42%)
Aug 13, 2018 84.26 84.46 81.35 81.51 1,805,271 -3.26(-3.84%)
Aug 10, 2018 83.42 84.89 82.74 84.77 1,797,614 +1.06(+1.26%)
Aug 09, 2018 82.68 85.13 82.56 83.72 2,695,115 -0.08(-0.09%)
Aug 08, 2018 84.78 87.37 82.65 83.79 5,916,841 -7.90(-8.62%)
Aug 07, 2018 91.02 92.37 89.43 91.70 1,829,938 +2.17(+2.42%)
Aug 06, 2018 88.74 90.19 87.98 89.53 1,016,010 +0.95(+1.07%)
Aug 03, 2018 90.49 90.83 87.74 88.58 1,202,726 -1.98(-2.18%)
Aug 02, 2018 90.27 91.17 88.85 90.56 877,757 -0.30(-0.33%)
Aug 01, 2018 91.80 92.56 89.64 90.86 1,290,365 -2.03(-2.18%)
Jul 31, 2018 94.22 94.36 90.98 92.88 1,110,882 -1.65(-1.74%)
Jul 30, 2018 94.37 95.04 94.00 94.53 693,630 +1.26(+1.35%)
Jul 27, 2018 93.03 95.11 92.74 93.27 649,238 -0.25(-0.27%)
Jul 26, 2018 93.04 93.98 92.86 93.52 1,034,699 +0.87(+0.94%)
Jul 25, 2018 92.15 93.25 91.32 92.66 1,043,043 +0.41(+0.44%)
Jul 24, 2018 91.31 93.55 91.11 92.25 1,157,684 +1.10(+1.21%)
Jul 23, 2018 91.25 91.96 90.43 91.15 875,041 +0.01(+0.01%)
Jul 20, 2018 90.92 91.41 89.93 91.14 1,124,687 +0.32(+0.35%)
Jul 19, 2018 90.04 91.08 88.99 90.82 1,307,673 +0.84(+0.93%)
Jul 18, 2018 90.93 90.93 88.71 89.98 1,828,488 -1.76(-1.92%)
Jul 17, 2018 91.56 92.39 90.69 91.74 727,603 -0.50(-0.54%)
Jul 16, 2018 92.71 92.86 90.70 92.24 823,826 -1.93(-2.05%)
Jul 13, 2018 93.26 95.01 93.03 94.17 940,598 +0.61(+0.65%)
Jul 12, 2018 94.93 95.21 93.44 93.56 974,356 -1.15(-1.21%)
Jul 11, 2018 95.39 96.70 94.00 94.71 1,075,018 -1.47(-1.53%)
Jul 10, 2018 97.13 97.72 95.07 96.18 1,000,704 +0.08(+0.09%)
Jul 09, 2018 95.37 96.45 94.31 96.10 1,071,819 +1.37(+1.44%)
Jul 06, 2018 91.97 97.53 91.97 94.73 1,188,469 +1.87(+2.01%)
Jul 05, 2018 92.75 93.41 91.45 92.86 1,136,741 +0.57(+0.61%)
Jul 03, 2018 92.30 92.30 92.30 0 +0.30(+0.33%)
Jul 02, 2018 95.00 95.62 91.42 92.00 1,703,752 -3.84(-4.01%)
Jun 29, 2018 95.19 97.89 94.99 95.84 1,570,478 +0.77(+0.81%)
Jun 28, 2018 94.78 95.42 93.41 95.07 1,956,326 +0.41(+0.44%)
Jun 27, 2018 94.17 95.92 93.28 94.65 1,767,808 +1.81(+1.95%)
Jun 26, 2018 89.87 93.43 89.77 92.85 1,567,918 +3.18(+3.55%)
Jun 25, 2018 91.51 92.63 88.89 89.66 2,577,134 -2.36(-2.57%)
Jun 22, 2018 91.66 93.08 90.43 92.03 3,938,796 +3.69(+4.18%)
Jun 21, 2018 89.80 91.36 87.58 88.33 3,671,952 -1.24(-1.39%)
Jun 20, 2018 88.51 90.44 85.88 89.58 3,459,923 +1.90(+2.17%)
Jun 19, 2018 83.81 88.87 83.60 87.67 3,294,129 +2.97(+3.50%)
Jun 18, 2018 80.37 85.90 80.27 84.71 3,023,548 +4.58(+5.71%)
Jun 15, 2018 81.53 79.88 80.13 2,318,755 -1.40(-1.72%)
Jun 14, 2018 84.35 84.53 81.32 81.53 1,262,093 -2.03(-2.42%)
Jun 13, 2018 83.99 86.85 83.48 83.56 1,587,718 -1.11(-1.31%)
Jun 12, 2018 82.92 85.57 82.24 84.67 2,465,935 +2.48(+3.01%)
Jun 11, 2018 81.40 82.80 80.59 82.19 1,671,505 +1.56(+1.94%)
Jun 08, 2018 80.64 81.23 79.41 80.63 1,114,926 -0.01(-0.01%)
Jun 07, 2018 79.23 81.31 79.20 80.64 2,283,157 +1.82(+2.31%)
Jun 06, 2018 77.67 78.82 1,875,002 -0.30(-0.38%)
Jun 05, 2018 80.35 80.41 77.83 79.12 2,469,130 -1.23(-1.54%)
Jun 04, 2018 82.69 82.73 79.00 80.35 4,549,212 -2.63(-3.17%)
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.