Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 76.96 76.96 76.96 0 +0.94(+1.23%)
Aug 30, 2018 77.12 77.29 75.66 76.02 7,626,258 -1.30(-1.68%)
Aug 29, 2018 76.97 77.61 76.79 77.32 6,116,726 +0.20(+0.25%)
Aug 28, 2018 77.73 78.10 77.03 77.12 4,057,068 -0.07(-0.08%)
Aug 27, 2018 77.55 77.93 76.79 77.19 4,296,402 +0.19(+0.24%)
Aug 24, 2018 76.97 77.40 76.67 77.00 3,697,383 -0.43(-0.55%)
Aug 23, 2018 76.98 78.05 76.90 77.43 4,451,052 +0.25(+0.33%)
Aug 22, 2018 77.61 78.15 76.84 77.18 4,613,260 -0.29(-0.37%)
Aug 21, 2018 76.87 77.58 76.60 77.47 6,785,639 +0.72(+0.94%)
Aug 20, 2018 76.13 76.97 75.60 76.75 10,005,340 +2.27(+3.05%)
Aug 17, 2018 74.75 75.12 74.41 74.48 9,638,360 -0.28(-0.37%)
Aug 16, 2018 74.62 75.28 74.53 74.76 5,863,323 +0.45(+0.60%)
Aug 15, 2018 74.31 74.58 73.89 74.31 5,415,099 -0.53(-0.71%)
Aug 14, 2018 75.02 75.50 74.41 74.84 6,510,015 -0.01(-0.01%)
Aug 13, 2018 75.48 75.78 74.72 74.85 4,391,461 -0.54(-0.72%)
Aug 10, 2018 75.48 75.91 74.98 75.39 5,393,061 -0.49(-0.65%)
Aug 09, 2018 75.17 76.47 75.10 75.89 4,880,838 +0.71(+0.94%)
Aug 08, 2018 74.91 75.72 74.75 75.18 5,704,116 -0.03(-0.04%)
Aug 07, 2018 74.46 75.30 74.03 75.21 5,802,145 +0.95(+1.28%)
Aug 06, 2018 73.54 74.32 73.25 74.25 4,583,563 +0.72(+0.98%)
Aug 03, 2018 73.53 73.76 73.26 73.54 4,028,252 +0.08(+0.11%)
Aug 02, 2018 72.63 73.84 72.28 73.45 5,689,669 +1.04(+1.43%)
Aug 01, 2018 71.44 72.90 71.44 72.41 7,365,299 +0.59(+0.82%)
Jul 31, 2018 71.39 72.46 71.13 71.83 8,850,576 +0.89(+1.25%)
Jul 30, 2018 71.80 71.87 70.44 70.94 7,790,347 -0.87(-1.21%)
Jul 27, 2018 73.00 73.23 71.71 71.81 6,566,201 -1.18(-1.61%)
Jul 26, 2018 73.26 71.74 72.98 7,180,935 +0.92(+1.28%)
Jul 25, 2018 70.27 72.08 70.10 72.06 6,012,901 +1.52(+2.16%)
Jul 24, 2018 71.99 70.45 70.54 6,482,474 -0.99(-1.38%)
Jul 23, 2018 71.64 71.86 71.10 71.53 4,495,353 -0.35(-0.48%)
Jul 20, 2018 71.99 71.13 71.87 5,623,873 +0.01(+0.01%)
Jul 19, 2018 70.91 72.06 70.79 71.86 5,220,090 +0.34(+0.47%)
Jul 18, 2018 72.31 72.49 71.28 71.53 6,533,438 -0.82(-1.14%)
Jul 17, 2018 72.39 72.86 72.28 72.35 4,663,674 -0.26(-0.36%)
Jul 16, 2018 72.25 72.93 72.19 72.61 5,091,595 +0.35(+0.48%)
Jul 13, 2018 72.10 72.48 72.04 72.27 3,172,846 +0.01(+0.01%)
Jul 12, 2018 72.79 72.89 72.13 72.26 5,224,490 +0.01(+0.01%)
Jul 11, 2018 72.03 72.51 71.75 72.25 3,913,679 -0.20(-0.27%)
Jul 10, 2018 72.32 72.93 72.06 72.44 6,724,866 +0.27(+0.38%)
Jul 09, 2018 71.76 72.27 71.38 72.17 5,214,641 +0.75(+1.05%)
Jul 06, 2018 71.42 71.99 71.04 71.42 6,357,218 -0.07(-0.09%)
Jul 05, 2018 71.56 72.30 71.11 71.49 6,946,393 +0.25(+0.35%)
Jul 03, 2018 71.24 71.24 71.24 0 -1.93(-2.64%)
Jul 02, 2018 73.39 74.23 71.93 73.17 12,707,018 -1.24(-1.67%)
Jun 29, 2018 75.64 74.41 33,647,496 +7.45(+11.13%)
Jun 28, 2018 66.73 67.35 66.63 66.96 9,710,468 +0.33(+0.49%)
Jun 27, 2018 67.92 68.13 66.45 66.63 8,163,462 -1.13(-1.67%)
Jun 26, 2018 67.71 68.45 67.57 67.76 7,572,344 +0.20(+0.29%)
Jun 25, 2018 68.47 68.51 67.27 67.57 9,705,105 -1.01(-1.47%)
Jun 22, 2018 68.71 69.49 68.37 68.58 10,279,466 -0.48(-0.69%)
Jun 21, 2018 68.83 69.85 68.69 69.05 5,929,803 -0.73(-1.04%)
Jun 20, 2018 69.30 69.96 69.08 69.78 4,738,091 +0.43(+0.62%)
Jun 19, 2018 69.58 69.97 68.78 69.35 8,097,375 -1.26(-1.79%)
Jun 18, 2018 70.30 70.76 69.96 70.61 4,835,449 -0.21(-0.30%)
Jun 15, 2018 70.84 69.76 70.83 11,754,201 +1.06(+1.53%)
Jun 14, 2018 69.67 70.18 69.44 69.76 4,964,156 +0.55(+0.80%)
Jun 13, 2018 69.36 69.95 69.10 69.21 5,027,673 -0.17(-0.24%)
Jun 12, 2018 69.50 69.68 69.17 69.38 4,664,823 -0.28(-0.40%)
Jun 11, 2018 70.10 70.24 69.61 69.66 5,249,772 -0.29(-0.41%)
Jun 08, 2018 69.84 70.11 69.39 69.95 5,915,872 +0.13(+0.19%)
Jun 07, 2018 70.00 70.89 69.72 69.82 7,099,052 +0.01(+0.01%)
Jun 06, 2018 69.99 69.81 5,694,435 +0.65(+0.95%)
Jun 05, 2018 68.74 69.31 68.31 69.16 5,277,480 +0.21(+0.30%)
Jun 04, 2018 68.17 68.99 67.98 68.95 4,906,328 +1.00(+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.