Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 78.96 79.88 78.92 79.36 7,955,753 +0.17(+0.21%)
Sep 27, 2018 78.47 79.55 78.44 79.19 6,490,977 +0.79(+1.00%)
Sep 26, 2018 77.39 79.37 76.77 78.41 17,430,552 -1.02(-1.29%)
Sep 25, 2018 79.49 79.72 78.75 79.43 11,186,670 +0.49(+0.62%)
Sep 24, 2018 79.78 79.87 78.92 78.94 9,347,574 -1.20(-1.50%)
Sep 21, 2018 80.56 80.60 79.63 80.14 14,787,644 +0.17(+0.21%)
Sep 20, 2018 79.71 80.44 79.56 79.97 7,066,778 +0.88(+1.11%)
Sep 19, 2018 80.27 80.42 78.79 79.09 8,596,648 -0.78(-0.97%)
Sep 18, 2018 77.98 79.95 77.98 79.87 7,769,122 +1.87(+2.40%)
Sep 17, 2018 78.21 78.62 77.70 78.00 5,188,581 -0.22(-0.28%)
Sep 14, 2018 78.30 78.54 77.81 78.21 5,213,988 +0.02(+0.02%)
Sep 13, 2018 77.95 78.59 77.86 78.19 5,722,429 +0.44(+0.57%)
Sep 12, 2018 77.47 77.79 76.85 77.75 5,747,158 +0.35(+0.45%)
Sep 11, 2018 77.94 78.30 77.33 77.41 7,650,317 +0.50(+0.65%)
Sep 10, 2018 76.24 77.23 76.08 76.91 7,435,743 +1.69(+2.24%)
Sep 07, 2018 74.95 76.03 74.95 75.22 7,081,685 -0.09(-0.12%)
Sep 06, 2018 75.10 75.73 74.73 75.32 9,155,889 +0.45(+0.60%)
Sep 05, 2018 74.61 75.24 74.29 74.87 13,097,010 +0.30(+0.40%)
Sep 04, 2018 74.37 75.85 74.00 74.57 19,812,554 -2.44(-3.16%)
Aug 31, 2018 77.00 77.00 77.00 0 +0.94(+1.23%)
Aug 30, 2018 77.17 77.34 75.70 76.07 7,621,661 -1.30(-1.68%)
Aug 29, 2018 77.02 77.65 76.83 77.36 6,113,039 +0.20(+0.25%)
Aug 28, 2018 77.78 78.15 77.07 77.17 4,054,622 -0.07(-0.08%)
Aug 27, 2018 77.60 77.98 76.84 77.23 4,293,812 +0.19(+0.24%)
Aug 24, 2018 77.02 77.45 76.72 77.05 3,695,154 -0.43(-0.55%)
Aug 23, 2018 77.03 78.09 76.94 77.48 4,448,369 +0.25(+0.33%)
Aug 22, 2018 77.65 78.20 76.89 77.22 4,610,480 -0.29(-0.37%)
Aug 21, 2018 76.92 77.63 76.64 77.51 6,781,549 +0.72(+0.94%)
Aug 20, 2018 76.18 77.02 75.65 76.79 9,999,309 +2.27(+3.05%)
Aug 17, 2018 74.79 75.16 74.46 74.52 9,632,550 -0.28(-0.37%)
Aug 16, 2018 74.66 75.33 74.57 74.80 5,859,789 +0.45(+0.60%)
Aug 15, 2018 74.36 74.63 73.94 74.36 5,411,835 -0.53(-0.71%)
Aug 14, 2018 75.07 75.55 74.46 74.89 6,506,091 -0.01(-0.01%)
Aug 13, 2018 75.52 75.83 74.77 74.90 4,388,814 -0.54(-0.72%)
Aug 10, 2018 75.52 75.96 75.03 75.44 5,389,810 -0.50(-0.65%)
Aug 09, 2018 75.22 76.51 75.14 75.93 4,877,896 +0.71(+0.94%)
Aug 08, 2018 74.95 75.77 74.79 75.22 5,700,678 -0.03(-0.04%)
Aug 07, 2018 74.51 75.35 74.08 75.25 5,798,648 +0.95(+1.28%)
Aug 06, 2018 73.58 74.36 73.29 74.30 4,580,801 +0.72(+0.98%)
Aug 03, 2018 73.57 73.80 73.30 73.58 4,025,824 +0.08(+0.11%)
Aug 02, 2018 72.67 73.89 72.33 73.50 5,686,239 +1.04(+1.43%)
Aug 01, 2018 71.49 72.94 71.49 72.46 7,360,859 +0.59(+0.82%)
Jul 31, 2018 71.43 72.51 71.17 71.87 8,845,242 +0.89(+1.25%)
Jul 30, 2018 71.84 71.92 70.49 70.98 7,785,651 -0.87(-1.21%)
Jul 27, 2018 73.05 73.27 71.76 71.85 6,562,244 -1.18(-1.61%)
Jul 26, 2018 73.30 71.79 73.03 7,176,607 +0.93(+1.28%)
Jul 25, 2018 70.31 72.12 70.14 72.10 6,009,277 +1.52(+2.16%)
Jul 24, 2018 72.04 70.49 70.58 6,478,567 -0.99(-1.38%)
Jul 23, 2018 71.68 71.91 71.14 71.57 4,492,643 -0.35(-0.48%)
Jul 20, 2018 72.03 71.17 71.92 5,620,483 +0.01(+0.01%)
Jul 19, 2018 70.95 72.10 70.83 71.91 5,216,944 +0.34(+0.47%)
Jul 18, 2018 72.36 72.53 71.32 71.57 6,529,500 -0.82(-1.14%)
Jul 17, 2018 72.43 72.91 72.33 72.39 4,660,863 -0.26(-0.36%)
Jul 16, 2018 72.29 72.98 72.23 72.65 5,088,526 +0.35(+0.48%)
Jul 13, 2018 72.14 72.52 72.08 72.31 3,170,934 +0.01(+0.01%)
Jul 12, 2018 72.83 72.94 72.17 72.30 5,221,341 +0.01(+0.01%)
Jul 11, 2018 72.08 72.55 71.80 72.29 3,911,320 -0.20(-0.27%)
Jul 10, 2018 72.37 72.97 72.10 72.49 6,720,812 +0.27(+0.38%)
Jul 09, 2018 71.80 72.31 71.42 72.22 5,211,498 +0.75(+1.05%)
Jul 06, 2018 71.47 72.03 71.08 71.47 6,353,387 -0.07(-0.09%)
Jul 05, 2018 71.60 72.35 71.15 71.53 6,942,206 +0.25(+0.35%)
Jul 03, 2018 71.28 71.28 71.28 0 -1.93(-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.