Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 84.75 86.31 84.03 85.30 139,080 +1.16(+1.38%)
Jun 28, 2018 83.51 84.52 83.38 84.14 129,984 +0.25(+0.30%)
Jun 27, 2018 85.35 85.65 82.90 83.89 149,324 -1.83(-2.13%)
Jun 26, 2018 85.48 86.10 85.16 85.72 145,161 +0.65(+0.76%)
Jun 25, 2018 85.01 85.36 82.78 85.07 275,970 -1.01(-1.17%)
Jun 22, 2018 86.99 86.99 85.37 86.08 136,431 -0.71(-0.82%)
Jun 21, 2018 86.70 87.23 85.88 86.79 190,253 -0.57(-0.65%)
Jun 20, 2018 86.81 88.40 86.12 87.36 229,690 +0.93(+1.08%)
Jun 19, 2018 86.58 86.62 84.06 86.43 251,403 -1.54(-1.75%)
Jun 18, 2018 87.49 88.28 86.77 87.97 242,525 -0.93(-1.05%)
Jun 15, 2018 89.81 89.81 88.90 193,056 -0.91(-1.01%)
Jun 14, 2018 90.20 90.97 89.35 89.81 157,408 -0.88(-0.97%)
Jun 13, 2018 92.02 92.24 90.59 90.69 107,169 -1.38(-1.50%)
Jun 12, 2018 92.45 93.48 91.99 92.07 115,841 -0.29(-0.31%)
Jun 11, 2018 92.16 93.38 91.98 92.36 187,364 +0.56(+0.61%)
Jun 08, 2018 89.00 91.87 88.47 91.80 169,680 +2.25(+2.51%)
Jun 07, 2018 91.85 91.85 89.00 89.55 133,631 -1.89(-2.07%)
Jun 06, 2018 89.93 91.44 184,579 +0.34(+0.37%)
Jun 05, 2018 89.83 91.53 89.10 91.10 244,881 +1.72(+1.92%)
Jun 04, 2018 87.47 89.61 87.13 89.38 285,066 +3.43(+3.99%)
Jun 01, 2018 83.40 86.13 81.77 85.95 323,130 +2.69(+3.23%)
May 31, 2018 85.24 85.57 83.07 83.26 441,897 -2.91(-3.38%)
May 30, 2018 85.88 86.26 85.47 86.17 210,857 +0.57(+0.67%)
May 29, 2018 87.13 87.45 85.41 85.60 219,463 -2.77(-3.13%)
May 25, 2018 88.37 88.37 88.37 0 +0.08(+0.09%)
May 24, 2018 88.36 88.79 87.70 88.29 211,559 +0.32(+0.36%)
May 23, 2018 88.56 89.23 87.82 87.97 168,238 -1.12(-1.26%)
May 22, 2018 90.00 90.53 89.04 89.09 113,524 -0.35(-0.39%)
May 21, 2018 88.90 90.00 88.80 89.44 170,367 +1.83(+2.09%)
May 18, 2018 86.86 87.85 86.50 87.61 189,797 +0.58(+0.67%)
May 17, 2018 86.41 87.58 86.30 87.03 229,802 -0.05(-0.06%)
May 16, 2018 86.80 87.90 86.72 87.08 159,706 -0.44(-0.50%)
May 15, 2018 87.15 88.69 86.85 87.52 353,097 +0.31(+0.36%)
May 14, 2018 90.36 90.84 87.02 87.21 416,606 -4.32(-4.72%)
May 11, 2018 90.40 92.01 90.01 91.53 117,493 +0.95(+1.05%)
May 10, 2018 91.69 92.40 90.24 90.58 170,321 -0.83(-0.91%)
May 09, 2018 92.36 92.68 90.74 91.41 159,607 -0.48(-0.52%)
May 08, 2018 91.09 92.23 90.94 91.89 218,958 +1.28(+1.41%)
May 07, 2018 88.79 90.88 88.73 90.61 250,885 +2.78(+3.17%)
May 04, 2018 85.58 88.13 85.58 87.83 195,646 +2.03(+2.37%)
May 03, 2018 87.59 89.24 85.22 85.80 430,235 -0.85(-0.98%)
May 02, 2018 89.16 90.90 84.50 86.65 1,095,979 -7.70(-8.16%)
May 01, 2018 94.50 94.78 93.33 94.35 229,785 -0.14(-0.15%)
Apr 30, 2018 93.82 95.25 93.66 94.49 143,332 -0.25(-0.26%)
Apr 27, 2018 95.06 95.57 94.14 94.74 157,013 +0.15(+0.16%)
Apr 26, 2018 94.39 95.25 92.72 94.59 334,531 +0.17(+0.18%)
Apr 25, 2018 94.85 95.74 94.06 94.42 137,734 -0.86(-0.90%)
Apr 24, 2018 97.38 98.26 94.67 95.28 416,440 -1.39(-1.44%)
Apr 23, 2018 97.47 97.57 96.10 96.67 184,546 +0.72(+0.75%)
Apr 20, 2018 96.66 96.66 94.77 95.95 146,868 -0.31(-0.32%)
Apr 19, 2018 95.00 96.61 94.90 96.26 267,631 +0.81(+0.85%)
Apr 18, 2018 95.46 96.18 94.59 95.45 150,723 +0.61(+0.64%)
Apr 17, 2018 96.80 97.46 93.89 94.84 302,442 -0.45(-0.47%)
Apr 16, 2018 94.82 95.66 94.07 95.29 298,057 +1.64(+1.75%)
Apr 13, 2018 94.90 94.90 93.27 93.65 110,590 -0.77(-0.82%)
Apr 12, 2018 93.58 94.81 92.48 94.42 201,024 +0.13(+0.14%)
Apr 11, 2018 94.09 95.47 94.00 94.29 230,767 -0.93(-0.98%)
Apr 10, 2018 94.76 95.78 94.37 95.22 152,396 +0.94(+1.00%)
Apr 09, 2018 93.85 95.20 92.62 94.28 219,186 +0.69(+0.74%)
Apr 06, 2018 92.79 94.72 92.62 93.59 162,978 -0.55(-0.58%)
Apr 05, 2018 95.53 95.80 93.00 94.14 240,271 -0.51(-0.54%)
Apr 04, 2018 90.13 95.09 90.13 94.65 330,167 +3.03(+3.31%)
Apr 03, 2018 91.56 92.54 90.26 91.62 146,903 +0.73(+0.80%)
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.