Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 86.65 86.65 86.65 0 +1.10(+1.29%)
Aug 30, 2018 85.80 86.25 85.35 85.55 174,637 -0.50(-0.58%)
Aug 29, 2018 85.90 86.35 85.20 86.05 158,762 +0.10(+0.12%)
Aug 28, 2018 85.85 86.05 85.20 85.95 262,242 +0.35(+0.41%)
Aug 27, 2018 86.20 86.85 85.60 85.60 230,472 -0.40(-0.47%)
Aug 24, 2018 85.85 86.30 85.70 86.00 182,600 +0.10(+0.12%)
Aug 23, 2018 86.45 86.55 85.60 85.90 189,848 -0.70(-0.81%)
Aug 22, 2018 86.40 86.75 86.05 86.60 188,678 +0.05(+0.06%)
Aug 21, 2018 86.10 86.95 85.80 86.55 362,593 +0.55(+0.64%)
Aug 20, 2018 85.90 86.45 85.15 86.00 191,209 -0.05(-0.06%)
Aug 17, 2018 85.35 86.15 85.35 86.05 188,100 +0.35(+0.41%)
Aug 16, 2018 85.20 86.70 85.20 85.70 245,919 +0.90(+1.06%)
Aug 15, 2018 85.60 85.88 84.65 84.80 298,810 -1.25(-1.45%)
Aug 14, 2018 84.85 86.25 84.75 86.05 295,337 +1.55(+1.83%)
Aug 13, 2018 84.70 85.35 84.30 84.50 278,528 -0.20(-0.24%)
Aug 10, 2018 84.25 85.05 84.00 84.70 318,400 -0.25(-0.29%)
Aug 09, 2018 84.30 85.00 84.15 84.95 235,072 +0.40(+0.47%)
Aug 08, 2018 84.20 85.05 84.15 84.55 268,737 +0.10(+0.12%)
Aug 07, 2018 83.75 84.85 83.50 84.45 325,588 +0.85(+1.02%)
Aug 06, 2018 83.40 83.75 82.85 83.60 160,350 +0.25(+0.30%)
Aug 03, 2018 84.80 85.00 83.10 83.35 285,300 -1.40(-1.65%)
Aug 02, 2018 83.70 85.00 83.33 84.75 360,246 +0.60(+0.71%)
Aug 01, 2018 83.30 84.35 82.10 84.15 264,475 +1.05(+1.26%)
Jul 31, 2018 83.45 83.45 82.20 83.10 336,312 -0.35(-0.42%)
Jul 30, 2018 83.45 84.35 83.45 83.45 318,343 +0.10(+0.12%)
Jul 27, 2018 83.40 84.05 82.97 83.35 228,800 -0.10(-0.12%)
Jul 26, 2018 84.25 82.65 83.45 494,423 +0.50(+0.60%)
Jul 25, 2018 83.10 83.45 82.05 82.95 466,674 -0.05(-0.06%)
Jul 24, 2018 84.80 84.80 82.90 83.00 548,866 -1.30(-1.54%)
Jul 23, 2018 83.70 84.58 82.70 84.30 703,630 +1.45(+1.75%)
Jul 20, 2018 81.00 83.35 80.30 82.85 1,370,499 +4.35(+5.54%)
Jul 19, 2018 78.95 76.62 78.50 840,607 +1.20(+1.55%)
Jul 18, 2018 76.05 77.35 75.78 77.30 500,003 +1.30(+1.71%)
Jul 17, 2018 75.85 76.80 75.85 76.00 175,650 -0.05(-0.07%)
Jul 16, 2018 75.40 76.10 75.20 76.05 254,118 +0.80(+1.06%)
Jul 13, 2018 76.15 76.45 75.20 75.25 250,304 -0.95(-1.25%)
Jul 12, 2018 77.55 77.55 75.70 76.20 282,985 -0.80(-1.04%)
Jul 11, 2018 77.05 77.60 76.80 77.00 184,431 -0.55(-0.71%)
Jul 10, 2018 78.90 79.10 76.90 77.55 240,514 -1.45(-1.84%)
Jul 09, 2018 78.35 79.25 77.80 79.00 302,808 +1.00(+1.28%)
Jul 06, 2018 77.05 78.15 76.97 78.00 278,609 +0.65(+0.84%)
Jul 05, 2018 77.10 77.40 76.45 77.35 230,698 +0.80(+1.05%)
Jul 03, 2018 76.55 76.55 76.55 0 +0.00(+0.00%)
Jul 02, 2018 75.50 76.55 75.30 76.55 208,177 +0.75(+0.99%)
Jun 29, 2018 77.65 77.92 75.80 75.80 484,177 -1.35(-1.75%)
Jun 28, 2018 77.45 77.95 76.80 77.15 280,416 -0.60(-0.77%)
Jun 27, 2018 78.80 80.47 77.50 77.75 394,388 -1.25(-1.58%)
Jun 26, 2018 79.10 79.59 78.05 79.00 229,553 +0.15(+0.19%)
Jun 25, 2018 79.25 79.25 78.10 78.85 614,198 -0.60(-0.76%)
Jun 22, 2018 80.55 81.05 78.95 79.45 1,130,777 -0.80(-1.00%)
Jun 21, 2018 81.10 81.25 79.90 80.25 414,355 -0.80(-0.99%)
Jun 20, 2018 81.75 81.90 80.95 81.05 311,991 -0.10(-0.12%)
Jun 19, 2018 80.15 81.40 80.05 81.15 368,099 +0.50(+0.62%)
Jun 18, 2018 80.05 81.35 79.70 80.65 346,099 +0.00(+0.00%)
Jun 15, 2018 81.10 79.50 80.65 637,848 +0.10(+0.12%)
Jun 14, 2018 80.85 81.35 79.55 80.55 401,524 -0.30(-0.37%)
Jun 13, 2018 80.95 82.05 80.40 80.85 501,296 -0.15(-0.19%)
Jun 12, 2018 81.80 81.90 80.35 81.00 445,174 -0.50(-0.61%)
Jun 11, 2018 83.20 83.65 81.30 81.50 355,842 -1.60(-1.93%)
Jun 08, 2018 82.85 83.80 82.33 83.10 336,822 -0.15(-0.18%)
Jun 07, 2018 83.35 84.00 83.05 83.25 448,196 -0.10(-0.12%)
Jun 06, 2018 81.55 83.50 80.83 83.35 640,091 +1.85(+2.27%)
Jun 05, 2018 81.10 81.55 80.10 81.50 432,645 +0.20(+0.25%)
Jun 04, 2018 81.10 81.55 80.22 81.30 371,189 +0.60(+0.74%)
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.