Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 87.26 87.26 87.26 0 +0.76(+0.88%)
Aug 30, 2018 86.46 87.17 86.02 86.50 1,498,228 -0.02(-0.02%)
Aug 29, 2018 86.21 86.78 85.75 86.52 1,776,178 +0.27(+0.31%)
Aug 28, 2018 86.21 86.28 85.39 86.25 2,211,507 +0.16(+0.19%)
Aug 27, 2018 86.60 86.71 86.00 86.08 1,595,727 -0.21(-0.25%)
Aug 24, 2018 86.51 86.87 86.02 86.30 1,719,001 -0.07(-0.08%)
Aug 23, 2018 86.49 86.87 85.95 86.36 1,972,556 +0.00(+0.00%)
Aug 22, 2018 86.26 87.08 85.86 86.36 2,939,429 -2.33(-2.63%)
Aug 21, 2018 89.13 89.54 88.48 88.69 1,267,162 -0.07(-0.08%)
Aug 20, 2018 88.22 89.17 88.22 88.76 1,220,908 +0.66(+0.75%)
Aug 17, 2018 88.07 88.40 87.33 88.10 2,816,480 -0.07(-0.08%)
Aug 16, 2018 87.94 88.69 87.52 88.16 2,556,737 +0.66(+0.76%)
Aug 15, 2018 87.71 87.91 87.08 87.50 2,094,559 -0.50(-0.57%)
Aug 14, 2018 88.26 88.51 87.75 88.00 2,476,479 +0.11(+0.12%)
Aug 13, 2018 88.33 89.04 87.80 87.89 1,494,376 -0.42(-0.48%)
Aug 10, 2018 88.78 89.29 88.11 88.32 1,749,112 -0.67(-0.76%)
Aug 09, 2018 89.93 90.22 88.64 88.99 2,436,921 -0.80(-0.89%)
Aug 08, 2018 89.09 90.12 88.85 89.79 1,991,551 +0.71(+0.80%)
Aug 07, 2018 89.51 89.60 88.57 89.08 2,130,606 -0.09(-0.10%)
Aug 06, 2018 88.54 89.43 87.85 89.17 2,746,194 +0.92(+1.04%)
Aug 03, 2018 88.06 88.60 85.97 88.25 4,545,241 +0.19(+0.22%)
Aug 02, 2018 82.62 88.41 81.86 88.06 5,132,109 +5.21(+6.29%)
Aug 01, 2018 82.88 83.95 82.80 82.85 2,882,169 -0.44(-0.53%)
Jul 31, 2018 81.69 83.55 81.69 83.29 3,833,953 +1.92(+2.36%)
Jul 30, 2018 82.09 82.25 81.10 81.37 2,258,168 -0.68(-0.83%)
Jul 27, 2018 82.47 82.49 81.29 82.06 3,113,017 -0.33(-0.40%)
Jul 26, 2018 82.63 82.97 82.00 82.39 2,821,480 -0.10(-0.12%)
Jul 25, 2018 80.18 82.62 80.18 82.48 2,615,948 +2.06(+2.56%)
Jul 24, 2018 81.40 81.84 80.24 80.42 3,065,577 -0.44(-0.55%)
Jul 23, 2018 82.00 82.02 80.71 80.86 3,142,858 -1.28(-1.56%)
Jul 20, 2018 82.06 82.74 81.88 82.14 2,053,922 -0.13(-0.15%)
Jul 19, 2018 82.23 82.46 81.65 82.27 1,459,635 -0.39(-0.47%)
Jul 18, 2018 82.36 82.78 82.04 82.66 1,767,504 +0.17(+0.21%)
Jul 17, 2018 81.10 82.77 81.10 82.49 2,359,997 +1.14(+1.41%)
Jul 16, 2018 83.00 83.00 81.26 81.34 2,571,781 -1.50(-1.81%)
Jul 13, 2018 82.22 82.99 82.05 82.84 2,025,860 +0.64(+0.78%)
Jul 12, 2018 81.64 82.43 81.34 82.20 3,773,556 +0.93(+1.15%)
Jul 11, 2018 82.76 82.86 81.25 81.26 3,077,807 -1.65(-1.99%)
Jul 10, 2018 83.69 84.00 82.79 82.92 3,009,572 -1.22(-1.45%)
Jul 09, 2018 83.57 84.35 83.30 84.14 1,909,364 +0.61(+0.73%)
Jul 06, 2018 83.25 83.76 82.80 83.53 2,156,192 +0.68(+0.82%)
Jul 05, 2018 83.40 83.47 82.36 82.85 2,351,495 +0.08(+0.09%)
Jul 03, 2018 82.77 82.77 82.77 0 +0.40(+0.49%)
Jul 02, 2018 81.53 82.38 80.98 82.37 1,829,045 +0.44(+0.54%)
Jun 29, 2018 82.21 83.10 81.88 81.93 3,762,585 +0.35(+0.42%)
Jun 28, 2018 80.17 82.01 80.15 81.58 2,287,048 +1.41(+1.76%)
Jun 27, 2018 81.10 81.99 80.17 80.17 2,379,235 -0.63(-0.77%)
Jun 26, 2018 81.56 81.93 80.76 80.79 3,492,628 -0.66(-0.81%)
Jun 25, 2018 82.71 83.04 80.71 81.46 3,191,680 -1.08(-1.31%)
Jun 22, 2018 84.04 84.21 82.53 82.53 9,989,802 -1.15(-1.38%)
Jun 21, 2018 83.47 84.36 83.38 83.69 2,560,347 +0.02(+0.02%)
Jun 20, 2018 83.94 84.19 83.28 83.67 3,464,508 -0.24(-0.29%)
Jun 19, 2018 84.68 85.04 83.31 83.91 2,851,992 -1.62(-1.89%)
Jun 18, 2018 85.11 85.76 84.96 85.52 3,679,815 -0.26(-0.30%)
Jun 15, 2018 85.83 84.77 85.78 4,376,032 +1.01(+1.19%)
Jun 14, 2018 84.09 84.87 83.92 84.77 2,732,398 +0.76(+0.90%)
Jun 13, 2018 84.10 84.58 83.84 84.01 2,481,255 +0.20(+0.24%)
Jun 12, 2018 83.70 84.19 83.29 83.81 2,324,986 +0.09(+0.10%)
Jun 11, 2018 83.63 84.78 83.41 83.73 2,175,187 +0.27(+0.32%)
Jun 08, 2018 82.41 84.04 82.18 83.46 2,376,103 +1.08(+1.31%)
Jun 07, 2018 82.50 82.69 81.78 82.38 1,828,554 +0.18(+0.22%)
Jun 06, 2018 82.32 82.20 1,994,197 +0.68(+0.84%)
Jun 05, 2018 82.25 82.48 81.22 81.51 2,237,744 -0.61(-0.74%)
Jun 04, 2018 82.37 82.48 81.72 82.12 1,607,964 -0.03(-0.04%)
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.