Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 91.38 92.49 90.45 92.48 3,071,300 +1.28(+1.40%)
Nov 29, 2018 90.01 92.06 90.00 91.20 2,923,805 +0.01(+0.01%)
Nov 28, 2018 89.40 91.25 88.01 91.19 2,381,221 +2.30(+2.59%)
Nov 27, 2018 88.56 89.50 88.01 88.89 1,699,233 -0.12(-0.13%)
Nov 26, 2018 88.67 89.56 87.74 89.01 2,818,748 +1.75(+2.01%)
Nov 23, 2018 85.44 87.98 85.44 87.26 1,317,100 +0.76(+0.88%)
Nov 21, 2018 86.50 86.50 86.50 0 +1.82(+2.15%)
Nov 20, 2018 85.40 86.37 83.45 84.68 4,261,549 -3.24(-3.69%)
Nov 19, 2018 90.26 90.39 87.57 87.92 5,007,589 -2.62(-2.89%)
Nov 16, 2018 86.41 91.17 85.37 90.54 4,966,800 +2.03(+2.29%)
Nov 15, 2018 83.33 88.54 83.05 88.51 4,410,221 +4.72(+5.63%)
Nov 14, 2018 84.96 85.05 82.71 83.79 2,199,725 +0.23(+0.28%)
Nov 13, 2018 83.67 85.05 83.24 83.56 3,854,571 +1.23(+1.49%)
Nov 12, 2018 84.69 85.19 82.23 82.33 2,673,721 -3.31(-3.87%)
Nov 09, 2018 85.45 86.43 85.22 85.64 2,518,600 -1.04(-1.20%)
Nov 08, 2018 84.27 87.13 84.25 86.68 2,764,094 +1.58(+1.86%)
Nov 07, 2018 87.03 88.20 82.64 85.10 6,140,948 -0.82(-0.95%)
Nov 06, 2018 84.40 86.01 84.27 85.92 1,954,280 +1.56(+1.85%)
Nov 05, 2018 85.23 85.45 83.53 84.36 2,330,845 -0.71(-0.83%)
Nov 02, 2018 86.26 86.59 84.19 85.07 3,769,900 -1.92(-2.21%)
Nov 01, 2018 86.09 87.64 84.83 86.99 5,383,893 +1.62(+1.90%)
Oct 31, 2018 83.30 86.26 82.62 85.37 5,725,207 +3.32(+4.05%)
Oct 30, 2018 78.83 82.72 78.70 82.05 6,317,320 +3.70(+4.72%)
Oct 29, 2018 80.27 80.35 76.91 78.35 3,934,344 -0.43(-0.55%)
Oct 26, 2018 77.93 80.40 77.25 78.78 5,152,600 -0.62(-0.78%)
Oct 25, 2018 77.10 80.12 75.30 79.40 7,911,685 +10.36(+15.01%)
Oct 24, 2018 73.70 73.89 68.76 69.04 5,554,771 -5.76(-7.70%)
Oct 23, 2018 73.03 75.25 72.20 74.80 2,615,236 -0.11(-0.15%)
Oct 22, 2018 74.94 75.43 74.28 74.91 1,760,019 +0.81(+1.09%)
Oct 19, 2018 76.29 77.00 74.07 74.10 2,506,100 -1.81(-2.38%)
Oct 18, 2018 77.18 77.70 75.57 75.91 2,350,515 -1.81(-2.33%)
Oct 17, 2018 79.25 79.25 77.50 77.72 1,484,131 -1.17(-1.48%)
Oct 16, 2018 76.25 79.11 76.01 78.89 3,297,631 +3.35(+4.43%)
Oct 15, 2018 75.93 76.55 75.52 75.54 2,013,712 -0.58(-0.76%)
Oct 12, 2018 75.86 76.29 74.85 76.12 2,411,500 +2.13(+2.88%)
Oct 11, 2018 75.00 76.47 73.30 73.99 3,019,695 -0.49(-0.66%)
Oct 10, 2018 76.89 76.89 74.41 74.48 3,206,602 -3.17(-4.08%)
Oct 09, 2018 77.15 78.52 77.00 77.65 1,732,309 +0.18(+0.23%)
Oct 08, 2018 77.61 78.36 76.88 77.47 2,519,691 -0.43(-0.55%)
Oct 05, 2018 82.02 82.24 77.15 77.90 4,511,300 -4.34(-5.28%)
Oct 04, 2018 82.06 83.40 81.13 82.24 4,733,036 +0.12(+0.15%)
Oct 03, 2018 81.50 83.99 81.20 82.12 5,538,327 +1.93(+2.41%)
Oct 02, 2018 79.80 81.26 79.79 80.19 2,573,310 +0.23(+0.29%)
Oct 01, 2018 80.96 81.18 79.79 79.96 1,810,150 -0.21(-0.26%)
Sep 28, 2018 79.88 80.68 78.81 80.17 2,918,500 +0.27(+0.34%)
Sep 27, 2018 79.34 79.99 78.36 79.90 2,662,691 +1.59(+2.03%)
Sep 26, 2018 77.68 79.31 77.68 78.31 2,201,010 +0.95(+1.23%)
Sep 25, 2018 79.73 79.73 77.29 77.36 2,422,784 -1.78(-2.25%)
Sep 24, 2018 78.25 79.23 78.06 79.14 1,472,147 +0.41(+0.52%)
Sep 21, 2018 79.32 79.88 78.43 78.73 3,885,200 -0.24(-0.30%)
Sep 20, 2018 78.19 79.32 77.94 78.97 1,898,446 +1.32(+1.70%)
Sep 19, 2018 77.54 78.33 77.31 77.65 1,296,693 +0.08(+0.10%)
Sep 18, 2018 76.71 77.94 76.69 77.57 1,417,778 +0.85(+1.11%)
Sep 17, 2018 77.15 77.15 76.57 76.72 2,346,357 -0.85(-1.10%)
Sep 14, 2018 77.30 78.00 76.80 77.57 1,625,400 +0.23(+0.30%)
Sep 13, 2018 79.25 79.25 76.72 77.34 2,333,536 +1.23(+1.62%)
Sep 12, 2018 76.10 76.29 74.46 76.11 3,164,058 -0.35(-0.46%)
Sep 11, 2018 76.77 77.26 76.17 76.46 1,740,980 -0.48(-0.62%)
Sep 10, 2018 77.78 77.97 76.49 76.94 1,949,551 -0.26(-0.34%)
Sep 07, 2018 77.25 78.31 76.54 77.20 2,128,000 -0.84(-1.08%)
Sep 06, 2018 78.57 78.80 76.75 78.04 2,120,644 -0.76(-0.96%)
Sep 05, 2018 78.78 79.50 77.82 78.80 1,945,760 +0.01(+0.01%)
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.