Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 80.96 81.56 80.88 81.29 63,355,132 +0.24(+0.29%)
May 30, 2018 80.72 81.11 80.46 81.05 58,254,224 +0.60(+0.75%)
May 29, 2018 79.85 80.90 79.82 80.45 77,028,312 +0.14(+0.17%)
May 25, 2018 80.32 80.32 80.32 0 +0.35(+0.44%)
May 24, 2018 79.71 80.22 79.23 79.97 68,701,136 +0.06(+0.08%)
May 23, 2018 78.37 79.91 78.13 79.91 67,327,408 +1.02(+1.29%)
May 22, 2018 79.31 79.31 78.58 78.88 41,187,064 -0.20(-0.26%)
May 21, 2018 79.06 79.41 78.57 79.09 58,621,348 +0.55(+0.70%)
May 18, 2018 78.88 78.99 78.42 78.53 52,975,964 -0.37(-0.47%)
May 17, 2018 78.84 79.52 78.47 78.90 42,996,148 -0.28(-0.35%)
May 16, 2018 78.69 79.53 78.65 79.18 51,510,484 +0.56(+0.71%)
May 15, 2018 79.20 79.20 78.08 78.62 101,729,416 -1.27(-1.59%)
May 14, 2018 80.01 80.37 79.81 79.89 50,286,092 -0.07(-0.09%)
May 11, 2018 80.36 80.37 79.71 79.96 45,384,472 -0.31(-0.38%)
May 10, 2018 80.24 80.59 79.98 80.27 56,431,288 +0.05(+0.07%)
May 09, 2018 79.81 80.21 79.41 80.21 72,868,248 +0.78(+0.98%)
May 08, 2018 79.56 79.66 78.94 79.43 61,025,028 -0.39(-0.48%)
May 07, 2018 79.28 80.16 79.21 79.82 76,243,888 +0.96(+1.21%)
May 04, 2018 77.94 79.06 77.93 78.86 69,033,296 +0.44(+0.56%)
May 03, 2018 77.82 78.56 77.12 78.42 85,198,600 +0.12(+0.15%)
May 02, 2018 78.86 79.24 78.13 78.30 87,354,656 -0.63(-0.80%)
May 01, 2018 77.98 79.06 77.43 78.93 91,492,744 +0.80(+1.03%)
Apr 30, 2018 78.94 79.61 77.86 78.12 109,489,584 -0.32(-0.41%)
Apr 27, 2018 81.51 81.71 78.19 78.45 261,678,720 +2.73(+3.60%)
Apr 26, 2018 74.08 76.29 73.75 75.72 175,258,928 +2.88(+3.96%)
Apr 25, 2018 72.73 73.33 70.58 72.84 131,898,320 +0.00(+0.01%)
Apr 24, 2018 76.61 76.79 72.25 72.83 150,169,056 -2.88(-3.81%)
Apr 23, 2018 77.15 77.22 74.99 75.72 89,398,208 -0.48(-0.63%)
Apr 20, 2018 77.88 77.88 75.63 76.20 111,093,064 -1.47(-1.89%)
Apr 19, 2018 76.98 78.24 76.77 77.66 130,649,168 +1.45(+1.90%)
Apr 18, 2018 75.55 76.51 75.03 76.21 104,351,232 +1.20(+1.60%)
Apr 17, 2018 72.94 75.18 72.68 75.02 102,356,112 +3.11(+4.32%)
Apr 16, 2018 72.08 72.18 71.21 71.91 56,218,248 +0.53(+0.75%)
Apr 13, 2018 72.29 72.82 71.06 71.37 73,878,664 -0.88(-1.22%)
Apr 12, 2018 71.81 72.44 71.58 72.26 62,731,508 +1.07(+1.50%)
Apr 11, 2018 71.80 72.27 71.08 71.19 71,715,664 -0.46(-0.64%)
Apr 10, 2018 71.43 71.75 70.62 71.64 85,731,888 +1.50(+2.14%)
Apr 09, 2018 71.08 71.76 69.96 70.14 84,290,328 +0.04(+0.06%)
Apr 06, 2018 71.33 72.45 69.85 70.10 117,921,784 -2.32(-3.20%)
Apr 05, 2018 71.93 72.81 71.19 72.42 126,656,160 +2.05(+2.92%)
Apr 04, 2018 67.75 70.60 67.49 70.36 139,862,880 +0.92(+1.33%)
Apr 03, 2018 69.41 70.53 67.61 69.44 204,913,472 +1.00(+1.46%)
Apr 02, 2018 70.71 70.90 67.59 68.44 209,662,256 -3.76(-5.21%)
Mar 29, 2018 72.20 72.20 72.20 0 +0.79(+1.11%)
Mar 28, 2018 72.18 72.62 69.15 71.40 274,638,816 -3.27(-4.38%)
Mar 27, 2018 78.44 78.61 73.94 74.68 140,037,056 -2.93(-3.78%)
Mar 26, 2018 76.32 77.67 74.79 77.61 112,614,136 +3.01(+4.03%)
Mar 23, 2018 76.77 77.27 74.59 74.60 160,497,184 -2.46(-3.19%)
Mar 22, 2018 78.09 78.51 76.94 77.06 126,158,928 -1.84(-2.34%)
Mar 21, 2018 79.14 79.31 77.98 78.91 95,220,048 -0.23(-0.29%)
Mar 20, 2018 77.34 79.16 77.09 79.14 91,621,624 +2.07(+2.69%)
Mar 19, 2018 77.54 77.90 76.17 77.07 131,777,656 -1.33(-1.70%)
Mar 16, 2018 78.99 79.29 78.19 78.40 108,755,384 -0.53(-0.67%)
Mar 15, 2018 79.56 79.66 78.72 78.93 81,492,560 -0.43(-0.55%)
Mar 14, 2018 79.66 80.13 79.36 79.36 85,302,184 +0.14(+0.18%)
Mar 13, 2018 80.61 80.69 78.72 79.22 130,887,208 -0.51(-0.64%)
Mar 12, 2018 79.44 80.08 79.15 79.73 103,648,440 +0.97(+1.24%)
Mar 09, 2018 77.99 78.76 77.77 78.76 90,898,248 +1.35(+1.74%)
Mar 08, 2018 77.32 77.56 77.08 77.41 76,502,480 +0.34(+0.44%)
Mar 07, 2018 77.11 77.07 83,546,904 +0.37(+0.48%)
Mar 06, 2018 76.48 76.93 76.22 76.70 89,881,504 +0.70(+0.92%)
Mar 05, 2018 74.54 76.09 73.88 76.00 104,847,816 +1.17(+1.56%)
Mar 02, 2018 73.28 74.88 72.58 74.84 132,061,096 +0.34(+0.46%)
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.