Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.51 91.12 88.34 89.20 7,048,625 +0.92(+1.05%)
Apr 27, 2018 89.74 90.30 87.90 88.27 3,306,540 -1.42(-1.58%)
Apr 26, 2018 88.28 89.91 86.00 89.69 6,109,136 +2.30(+2.63%)
Apr 25, 2018 86.66 87.81 85.45 87.39 4,725,225 +0.31(+0.36%)
Apr 24, 2018 87.93 89.21 86.57 87.07 4,078,874 -0.78(-0.89%)
Apr 23, 2018 87.44 87.86 86.42 87.85 2,689,798 +0.57(+0.65%)
Apr 20, 2018 86.72 87.33 86.34 87.28 3,476,158 +0.28(+0.32%)
Apr 19, 2018 86.47 87.32 85.50 87.00 4,029,627 +0.53(+0.61%)
Apr 18, 2018 86.25 87.51 85.80 86.47 4,856,245 +0.68(+0.80%)
Apr 17, 2018 84.94 85.99 83.69 85.79 4,563,150 +0.96(+1.14%)
Apr 16, 2018 82.23 85.51 82.12 84.82 7,307,936 +2.94(+3.59%)
Apr 13, 2018 81.49 82.20 80.78 81.88 3,284,680 +1.05(+1.29%)
Apr 12, 2018 80.93 81.44 80.13 80.83 4,035,814 +0.18(+0.22%)
Apr 11, 2018 79.59 81.14 79.07 80.66 4,361,432 +1.14(+1.44%)
Apr 10, 2018 78.29 79.78 78.05 79.52 4,359,466 +2.32(+3.00%)
Apr 09, 2018 77.05 78.16 76.84 77.20 4,544,106 +0.67(+0.87%)
Apr 06, 2018 76.44 77.19 75.40 76.53 4,268,250 -0.55(-0.71%)
Apr 05, 2018 75.45 77.37 75.35 77.08 4,683,446 +2.02(+2.69%)
Apr 04, 2018 73.24 75.28 72.38 75.06 4,551,289 +0.52(+0.70%)
Apr 03, 2018 74.14 74.59 73.44 74.54 3,644,652 +0.92(+1.25%)
Apr 02, 2018 74.18 74.56 72.17 73.62 3,467,976 -0.97(-1.30%)
Mar 29, 2018 74.59 74.59 74.59 0 +2.00(+2.76%)
Mar 28, 2018 74.46 74.74 72.54 72.59 4,806,527 -1.60(-2.16%)
Mar 27, 2018 75.82 76.11 73.26 74.19 4,671,272 -1.59(-2.10%)
Mar 26, 2018 74.28 75.96 74.25 75.78 3,869,605 +2.44(+3.32%)
Mar 23, 2018 75.41 75.99 73.26 73.35 3,973,994 -1.46(-1.96%)
Mar 22, 2018 75.90 76.48 74.74 74.81 4,059,868 -1.94(-2.52%)
Mar 21, 2018 76.15 77.52 75.98 76.75 3,812,556 +0.79(+1.04%)
Mar 20, 2018 75.21 77.09 75.16 75.96 4,171,747 +1.23(+1.65%)
Mar 19, 2018 74.96 75.13 74.11 74.73 2,903,600 -0.68(-0.91%)
Mar 16, 2018 74.29 75.62 74.29 75.41 6,602,030 +1.17(+1.58%)
Mar 15, 2018 74.86 75.09 72.79 74.24 3,464,971 -0.27(-0.36%)
Mar 14, 2018 75.32 75.66 74.37 74.51 3,416,781 -0.67(-0.89%)
Mar 13, 2018 74.80 76.35 74.63 75.17 5,375,621 +0.64(+0.86%)
Mar 12, 2018 75.59 75.97 74.40 74.53 4,019,334 -1.31(-1.73%)
Mar 09, 2018 75.53 76.71 75.47 75.84 4,353,322 +0.81(+1.08%)
Mar 08, 2018 74.06 75.15 73.25 75.03 4,512,400 +1.02(+1.38%)
Mar 07, 2018 74.59 74.01 3,239,107 +0.26(+0.35%)
Mar 06, 2018 73.88 74.59 73.17 73.75 3,469,133 +0.13(+0.17%)
Mar 05, 2018 73.58 74.26 72.43 73.62 5,791,357 -0.51(-0.69%)
Mar 02, 2018 72.42 74.47 72.02 74.14 4,334,188 +1.11(+1.52%)
Mar 01, 2018 72.79 74.31 72.20 73.03 3,775,334 +0.32(+0.44%)
Feb 28, 2018 74.78 75.16 72.69 72.70 3,416,070 -1.89(-2.53%)
Feb 27, 2018 75.07 76.59 74.56 74.59 3,597,688 -0.43(-0.58%)
Feb 26, 2018 74.87 75.43 74.51 75.03 3,187,844 +0.68(+0.92%)
Feb 23, 2018 74.52 74.70 73.70 74.35 2,573,418 +0.33(+0.45%)
Feb 22, 2018 74.02 3,789,841 +0.98(+1.34%)
Feb 21, 2018 73.57 74.58 73.02 73.03 2,509,791 -0.60(-0.82%)
Feb 20, 2018 74.87 75.50 73.21 73.64 3,834,972 -1.36(-1.81%)
Feb 16, 2018 75.00 75.00 75.00 0 +0.22(+0.29%)
Feb 15, 2018 75.23 75.76 73.64 74.78 5,046,263 +0.30(+0.40%)
Feb 14, 2018 71.45 74.81 71.39 74.48 6,065,591 +2.53(+3.52%)
Feb 13, 2018 71.02 72.21 70.89 71.95 4,524,627 +0.51(+0.72%)
Feb 12, 2018 70.96 72.12 70.86 71.43 5,000,209 +1.14(+1.62%)
Feb 09, 2018 69.82 71.21 67.93 70.29 6,856,826 +1.16(+1.67%)
Feb 08, 2018 71.42 72.01 69.12 69.14 4,989,730 -2.45(-3.42%)
Feb 07, 2018 72.05 72.87 71.58 71.58 5,443,586 -0.49(-0.69%)
Feb 06, 2018 69.94 72.60 69.12 72.08 7,950,288 +1.36(+1.93%)
Feb 05, 2018 73.18 74.63 66.05 70.72 8,856,462 -3.54(-4.76%)
Feb 02, 2018 75.05 76.37 73.89 74.25 5,844,359 -1.20(-1.58%)
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.