Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 87.26 87.94 86.97 87.72 1,785,722 +0.34(+0.39%)
Sep 27, 2018 86.79 87.67 86.79 87.38 1,472,969 +0.80(+0.93%)
Sep 26, 2018 86.66 87.50 86.48 86.57 2,438,331 +0.10(+0.11%)
Sep 25, 2018 86.49 87.06 86.35 86.48 1,879,252 +0.58(+0.68%)
Sep 24, 2018 85.81 86.20 85.26 85.89 1,592,933 -0.17(-0.20%)
Sep 21, 2018 86.26 87.12 86.03 86.07 3,599,103 -0.22(-0.26%)
Sep 20, 2018 85.96 86.71 85.57 86.29 3,578,228 +0.94(+1.10%)
Sep 19, 2018 85.41 85.93 85.07 85.35 2,372,808 -0.10(-0.11%)
Sep 18, 2018 84.48 85.74 84.46 85.44 1,797,670 +0.84(+1.00%)
Sep 17, 2018 85.33 85.54 84.34 84.60 1,740,118 -0.68(-0.80%)
Sep 14, 2018 85.95 85.96 85.13 85.28 2,721,950 -0.66(-0.77%)
Sep 13, 2018 85.48 86.12 85.12 85.94 2,369,258 +0.87(+1.02%)
Sep 12, 2018 84.74 85.29 84.31 85.07 1,702,417 +0.53(+0.62%)
Sep 11, 2018 84.85 85.16 84.25 84.54 2,186,169 -0.60(-0.71%)
Sep 10, 2018 86.07 86.29 84.88 85.15 1,346,012 -0.54(-0.63%)
Sep 07, 2018 85.61 85.90 85.19 85.68 2,073,896 -0.30(-0.35%)
Sep 06, 2018 85.57 86.20 85.23 85.98 1,965,918 +0.65(+0.76%)
Sep 05, 2018 86.01 86.01 85.13 85.33 2,262,019 -0.87(-1.01%)
Sep 04, 2018 87.00 87.39 85.93 86.20 2,023,774 -0.60(-0.70%)
Aug 31, 2018 86.80 86.80 86.80 0 +0.76(+0.88%)
Aug 30, 2018 86.01 86.72 85.57 86.05 1,506,073 -0.02(-0.02%)
Aug 29, 2018 85.76 86.33 85.30 86.07 1,785,480 +0.27(+0.31%)
Aug 28, 2018 85.76 85.83 84.95 85.80 2,223,089 +0.16(+0.19%)
Aug 27, 2018 86.15 86.26 85.55 85.64 1,604,083 -0.21(-0.25%)
Aug 24, 2018 86.06 86.42 85.57 85.85 1,728,003 -0.07(-0.08%)
Aug 23, 2018 86.04 86.42 85.51 85.91 1,982,886 +0.00(+0.00%)
Aug 22, 2018 85.81 86.62 85.41 85.91 2,954,822 -2.32(-2.63%)
Aug 21, 2018 88.66 89.07 88.02 88.23 1,273,798 -0.07(-0.08%)
Aug 20, 2018 87.76 88.71 87.76 88.30 1,227,302 +0.66(+0.75%)
Aug 17, 2018 87.61 87.94 86.87 87.64 2,831,229 -0.07(-0.08%)
Aug 16, 2018 87.48 88.23 87.07 87.70 2,570,127 +0.66(+0.76%)
Aug 15, 2018 87.25 87.46 86.62 87.04 2,105,528 -0.50(-0.57%)
Aug 14, 2018 87.80 88.04 87.29 87.54 2,489,448 +0.11(+0.12%)
Aug 13, 2018 87.87 88.58 87.34 87.44 1,502,202 -0.42(-0.48%)
Aug 10, 2018 88.32 88.83 87.65 87.86 1,758,272 -0.67(-0.76%)
Aug 09, 2018 89.46 89.75 88.17 88.53 2,449,683 -0.80(-0.89%)
Aug 08, 2018 88.62 89.65 88.38 89.32 2,001,980 +0.71(+0.80%)
Aug 07, 2018 89.05 89.13 88.11 88.61 2,141,763 -0.09(-0.10%)
Aug 06, 2018 88.08 88.96 87.39 88.70 2,760,575 +0.91(+1.04%)
Aug 03, 2018 87.60 88.14 85.52 87.79 4,569,044 +0.19(+0.22%)
Aug 02, 2018 82.19 87.95 81.44 87.60 5,158,984 +5.18(+6.29%)
Aug 01, 2018 82.44 83.52 82.37 82.42 2,897,263 -0.44(-0.53%)
Jul 31, 2018 81.27 83.12 81.27 82.86 3,854,030 +1.91(+2.36%)
Jul 30, 2018 81.66 81.82 80.68 80.95 2,269,994 -0.68(-0.83%)
Jul 27, 2018 82.04 82.06 80.86 81.63 3,129,319 -0.33(-0.40%)
Jul 26, 2018 82.20 82.54 81.58 81.96 2,836,255 -0.10(-0.12%)
Jul 25, 2018 79.76 82.19 79.76 82.05 2,629,647 +2.05(+2.56%)
Jul 24, 2018 80.98 81.41 79.82 80.00 3,081,631 -0.44(-0.55%)
Jul 23, 2018 81.57 81.59 80.29 80.44 3,159,317 -1.27(-1.56%)
Jul 20, 2018 81.63 82.31 81.46 81.72 2,064,678 -0.12(-0.15%)
Jul 19, 2018 81.80 82.03 81.22 81.84 1,467,279 -0.39(-0.47%)
Jul 18, 2018 81.93 82.35 81.62 82.23 1,776,760 +0.17(+0.21%)
Jul 17, 2018 80.68 82.34 80.68 82.06 2,372,356 +1.14(+1.41%)
Jul 16, 2018 82.57 82.57 80.84 80.92 2,585,248 -1.49(-1.81%)
Jul 13, 2018 81.79 82.55 81.63 82.41 2,036,468 +0.64(+0.78%)
Jul 12, 2018 81.21 82.00 80.92 81.77 3,793,318 +0.93(+1.15%)
Jul 11, 2018 82.33 82.43 80.83 80.84 3,093,924 -1.65(-1.99%)
Jul 10, 2018 83.25 83.56 82.36 82.49 3,025,332 -1.22(-1.45%)
Jul 09, 2018 83.14 83.91 82.87 83.70 1,919,363 +0.60(+0.73%)
Jul 06, 2018 82.82 83.33 82.37 83.10 2,167,483 +0.68(+0.82%)
Jul 05, 2018 82.96 83.03 81.93 82.42 2,363,809 +0.08(+0.09%)
Jul 03, 2018 82.34 82.34 82.34 0 +0.40(+0.49%)
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.