Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 80.62 80.98 79.99 80.08 2,811,790 -0.72(-0.89%)
May 30, 2018 80.16 81.60 80.16 80.79 1,978,896 +1.24(+1.56%)
May 29, 2018 79.39 79.81 78.83 79.55 1,905,020 -0.50(-0.62%)
May 25, 2018 80.05 80.05 80.05 0 -1.03(-1.27%)
May 24, 2018 81.41 81.85 80.53 81.08 1,301,284 -0.12(-0.15%)
May 23, 2018 80.65 81.32 80.11 81.20 1,817,977 +0.48(+0.59%)
May 22, 2018 81.69 81.93 80.56 80.73 1,734,105 -0.96(-1.17%)
May 21, 2018 81.20 81.74 80.75 81.68 1,715,548 +0.94(+1.16%)
May 18, 2018 79.13 80.99 79.13 80.75 2,254,739 +1.39(+1.75%)
May 17, 2018 79.41 79.50 78.53 79.36 1,928,394 +0.10(+0.12%)
May 16, 2018 78.98 79.57 78.45 79.26 3,367,036 -0.16(-0.20%)
May 15, 2018 79.91 80.09 79.20 79.42 2,302,804 -0.99(-1.24%)
May 14, 2018 80.88 81.48 79.76 80.42 2,596,949 -0.37(-0.46%)
May 11, 2018 80.00 80.81 79.96 80.79 2,310,411 +0.95(+1.19%)
May 10, 2018 79.71 80.72 79.24 79.85 2,067,124 +1.08(+1.37%)
May 09, 2018 78.54 78.98 77.66 78.76 3,145,502 +0.32(+0.40%)
May 08, 2018 78.30 78.92 77.60 78.45 2,504,494 -0.14(-0.18%)
May 07, 2018 78.20 78.89 77.70 78.59 2,113,361 +0.56(+0.72%)
May 04, 2018 76.55 78.29 76.17 78.03 3,012,785 +1.13(+1.47%)
May 03, 2018 76.33 77.39 75.04 76.90 5,052,371 +0.46(+0.60%)
May 02, 2018 74.31 76.97 73.67 76.44 7,835,804 -3.35(-4.20%)
May 01, 2018 79.85 80.40 79.30 79.79 3,361,220 -0.08(-0.10%)
Apr 30, 2018 81.21 81.32 79.78 79.86 3,516,751 -1.30(-1.60%)
Apr 27, 2018 81.11 81.52 80.74 81.17 1,169,864 +0.11(+0.13%)
Apr 26, 2018 81.40 81.57 80.71 81.06 2,252,108 +0.15(+0.19%)
Apr 25, 2018 80.48 80.91 79.83 80.91 2,200,898 +0.21(+0.26%)
Apr 24, 2018 82.11 82.18 79.86 80.70 2,204,107 -0.91(-1.11%)
Apr 23, 2018 81.88 82.05 81.33 81.61 1,459,428 -0.14(-0.18%)
Apr 20, 2018 81.69 82.21 81.45 81.75 1,897,388 +0.04(+0.05%)
Apr 19, 2018 81.72 82.17 81.15 81.71 2,274,560 -0.42(-0.51%)
Apr 18, 2018 81.87 82.52 81.39 82.13 2,251,945 +0.29(+0.35%)
Apr 17, 2018 81.18 82.10 81.03 81.84 1,989,939 +1.21(+1.50%)
Apr 16, 2018 80.71 81.06 80.11 80.63 1,740,876 +0.79(+0.99%)
Apr 13, 2018 80.48 80.66 79.50 79.83 1,217,025 -0.37(-0.46%)
Apr 12, 2018 79.83 80.61 79.67 80.21 1,433,549 +0.85(+1.07%)
Apr 11, 2018 78.88 79.78 78.87 79.36 2,344,499 -0.02(-0.02%)
Apr 10, 2018 79.24 79.74 78.60 79.38 2,500,239 +1.17(+1.49%)
Apr 09, 2018 78.15 79.28 77.91 78.21 2,571,715 +0.86(+1.11%)
Apr 06, 2018 79.05 79.40 76.48 77.35 2,881,135 -2.44(-3.05%)
Apr 05, 2018 79.57 80.56 79.15 79.79 2,639,695 +0.64(+0.81%)
Apr 04, 2018 77.93 79.35 77.12 79.15 3,238,161 -0.02(-0.02%)
Apr 03, 2018 78.12 79.46 77.78 79.17 2,320,228 +1.59(+2.04%)
Apr 02, 2018 79.45 79.54 77.07 77.58 2,686,132 -2.20(-2.75%)
Mar 29, 2018 79.78 79.78 79.78 0 +2.40(+3.10%)
Mar 28, 2018 78.42 78.86 76.69 77.38 2,757,852 -0.82(-1.05%)
Mar 27, 2018 80.32 80.67 77.58 78.20 2,815,663 -1.79(-2.23%)
Mar 26, 2018 78.22 80.12 77.89 79.99 3,234,494 +2.99(+3.88%)
Mar 23, 2018 78.49 79.10 76.73 77.00 2,730,038 -1.39(-1.78%)
Mar 22, 2018 79.62 80.37 78.14 78.39 3,375,251 -1.95(-2.43%)
Mar 21, 2018 81.08 81.90 80.31 80.34 3,460,054 -0.53(-0.66%)
Mar 20, 2018 79.59 81.00 79.56 80.88 2,777,535 +1.44(+1.82%)
Mar 19, 2018 80.07 80.55 78.68 79.43 2,531,002 -1.39(-1.71%)
Mar 16, 2018 81.22 81.60 80.80 80.82 3,299,108 -0.09(-0.11%)
Mar 15, 2018 80.55 81.53 80.21 80.90 1,742,703 +0.32(+0.40%)
Mar 14, 2018 81.32 81.66 80.33 80.58 1,878,695 -0.23(-0.28%)
Mar 13, 2018 81.10 81.72 80.56 80.81 2,000,948 +0.17(+0.21%)
Mar 12, 2018 81.09 81.15 80.33 80.64 2,424,656 -0.11(-0.13%)
Mar 09, 2018 79.35 81.25 79.27 80.74 3,170,400 +1.89(+2.40%)
Mar 08, 2018 78.33 79.15 78.27 78.85 2,560,385 +0.75(+0.95%)
Mar 07, 2018 78.30 78.10 3,013,323 +0.24(+0.31%)
Mar 06, 2018 78.33 78.47 77.31 77.87 2,155,802 -0.36(-0.46%)
Mar 05, 2018 77.39 78.88 77.09 78.23 2,249,019 +0.58(+0.75%)
Mar 02, 2018 76.36 77.86 76.29 77.65 2,122,029 +0.80(+1.04%)
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.