Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 91.33 89.68 89.74 4,302,552 +1.39(+1.58%)
Jun 28, 2018 88.36 88.76 87.19 88.34 3,295,672 -0.33(-0.37%)
Jun 27, 2018 90.04 90.62 88.52 88.67 4,214,602 -0.59(-0.66%)
Jun 26, 2018 88.67 89.95 88.64 89.27 4,226,717 +0.80(+0.91%)
Jun 25, 2018 90.42 90.51 87.91 88.46 5,631,304 -2.41(-2.66%)
Jun 22, 2018 91.71 91.95 90.47 90.88 6,324,467 +0.83(+0.92%)
Jun 21, 2018 93.16 93.16 89.91 90.05 5,593,207 -3.65(-3.90%)
Jun 20, 2018 94.62 94.96 93.36 93.70 3,820,143 -0.72(-0.76%)
Jun 19, 2018 93.38 94.76 93.14 94.42 3,076,800 +0.06(+0.07%)
Jun 18, 2018 93.38 95.61 93.13 94.36 3,784,279 +1.10(+1.18%)
Jun 15, 2018 94.59 93.12 93.26 6,283,003 -1.33(-1.40%)
Jun 14, 2018 96.11 96.50 94.48 94.59 3,002,908 -0.86(-0.90%)
Jun 13, 2018 95.49 96.08 93.60 95.44 6,849,847 -0.11(-0.12%)
Jun 12, 2018 97.70 98.36 95.20 95.56 5,462,227 -2.06(-2.11%)
Jun 11, 2018 97.01 98.03 95.93 97.62 4,050,045 +0.69(+0.71%)
Jun 08, 2018 98.39 98.50 96.52 96.93 4,623,666 -1.43(-1.46%)
Jun 07, 2018 98.57 99.28 97.81 98.37 2,789,476 +0.23(+0.24%)
Jun 06, 2018 97.11 98.13 4,389,520 -1.72(-1.73%)
Jun 05, 2018 100.55 100.75 99.38 99.86 4,189,828 -0.90(-0.89%)
Jun 04, 2018 100.91 102.81 100.60 100.75 4,683,200 +0.53(+0.53%)
Jun 01, 2018 98.84 101.00 98.34 100.22 3,633,433 +2.09(+2.13%)
May 31, 2018 98.67 101.02 97.90 98.13 6,729,186 -0.82(-0.83%)
May 30, 2018 97.73 99.61 97.21 98.95 3,700,212 +2.22(+2.29%)
May 29, 2018 95.78 98.34 95.71 96.73 3,736,685 +0.60(+0.62%)
May 25, 2018 96.13 96.13 96.13 0 -2.55(-2.58%)
May 24, 2018 97.24 99.54 96.81 98.68 3,900,751 +0.67(+0.69%)
May 23, 2018 96.57 98.54 95.97 98.01 4,194,029 +0.73(+0.75%)
May 22, 2018 98.67 99.33 96.89 97.28 4,017,766 -1.55(-1.56%)
May 21, 2018 98.40 99.09 97.35 98.83 3,696,044 +1.21(+1.24%)
May 18, 2018 97.20 97.87 96.37 97.61 4,824,801 +0.69(+0.71%)
May 17, 2018 94.29 98.00 94.19 96.93 7,272,677 +3.82(+4.10%)
May 16, 2018 93.06 93.32 92.20 93.10 3,321,399 -0.09(-0.10%)
May 15, 2018 93.19 93.62 92.32 93.19 4,404,140 +0.02(+0.03%)
May 14, 2018 92.63 93.43 92.46 93.17 4,894,957 +1.00(+1.08%)
May 11, 2018 92.19 92.58 91.79 92.17 3,449,110 +0.11(+0.12%)
May 10, 2018 92.90 93.26 91.65 92.06 6,266,314 -0.27(-0.29%)
May 09, 2018 91.63 93.14 91.28 92.32 5,173,337 +1.31(+1.44%)
May 08, 2018 90.91 91.06 89.28 91.01 7,589,084 -0.39(-0.42%)
May 07, 2018 91.79 92.86 91.13 91.40 4,291,521 +0.23(+0.25%)
May 04, 2018 90.86 91.60 90.00 91.17 3,635,162 +0.02(+0.02%)
May 03, 2018 89.87 91.58 89.22 91.16 4,447,842 +0.90(+1.00%)
May 02, 2018 88.89 91.24 88.89 90.26 7,060,712 +1.23(+1.38%)
May 01, 2018 88.66 89.30 87.46 89.03 4,577,608 -0.17(-0.19%)
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%)
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.