Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 70.77 71.21 70.38 71.14 3,218,966 +0.74(+1.05%)
Jul 30, 2018 70.87 70.87 70.10 70.40 2,004,879 -0.74(-1.04%)
Jul 27, 2018 71.06 71.89 70.79 71.14 3,276,100 +0.10(+0.14%)
Jul 26, 2018 69.78 71.05 69.47 71.04 4,758,242 +1.66(+2.39%)
Jul 25, 2018 68.75 69.84 68.50 69.38 2,581,723 +0.32(+0.46%)
Jul 24, 2018 69.14 69.24 68.13 69.06 4,201,652 -0.38(-0.55%)
Jul 23, 2018 70.34 70.46 69.23 69.44 2,754,790 -0.97(-1.38%)
Jul 20, 2018 70.64 70.89 69.71 70.41 2,441,460 -0.23(-0.33%)
Jul 19, 2018 70.46 71.17 70.38 70.64 2,055,078 +0.40(+0.57%)
Jul 18, 2018 70.46 70.64 69.91 70.24 2,561,006 -0.20(-0.28%)
Jul 17, 2018 70.73 70.75 70.30 70.44 2,411,615 +0.02(+0.03%)
Jul 16, 2018 70.54 70.58 69.88 70.42 2,367,009 +0.07(+0.10%)
Jul 13, 2018 70.51 70.76 69.89 70.35 2,432,173 -0.03(-0.04%)
Jul 12, 2018 70.88 70.97 70.07 70.38 4,186,383 -0.37(-0.52%)
Jul 11, 2018 70.07 70.92 70.00 70.75 2,814,849 +0.97(+1.39%)
Jul 10, 2018 68.64 70.22 68.24 69.78 3,829,010 +0.91(+1.32%)
Jul 09, 2018 71.42 71.45 68.50 68.87 4,302,042 -2.69(-3.76%)
Jul 06, 2018 71.04 71.73 70.80 71.56 2,315,071 +0.43(+0.60%)
Jul 05, 2018 70.37 71.16 69.96 71.13 4,157,011 +0.63(+0.89%)
Jul 03, 2018 70.50 70.50 70.50 0 +0.45(+0.64%)
Jul 02, 2018 69.42 70.08 69.12 70.05 2,211,667 +0.80(+1.16%)
Jun 29, 2018 69.10 69.57 68.50 69.25 2,941,897 -0.09(-0.13%)
Jun 28, 2018 69.92 70.30 69.21 69.34 2,174,758 -0.51(-0.73%)
Jun 27, 2018 69.25 69.96 68.84 69.85 4,191,726 +0.55(+0.79%)
Jun 26, 2018 69.00 69.73 68.80 69.30 3,362,990 +0.27(+0.39%)
Jun 25, 2018 67.57 69.08 67.57 69.03 3,942,068 +1.68(+2.49%)
Jun 22, 2018 67.50 67.82 67.32 67.35 3,244,615 -0.12(-0.18%)
Jun 21, 2018 66.86 67.64 66.74 67.47 3,129,849 +0.57(+0.85%)
Jun 20, 2018 66.86 66.97 66.45 66.90 3,062,402 +0.03(+0.04%)
Jun 19, 2018 66.89 65.46 66.87 5,873,022 +1.41(+2.15%)
Jun 18, 2018 65.02 65.55 64.94 65.46 3,214,125 +0.41(+0.63%)
Jun 15, 2018 65.13 64.62 65.05 5,315,108 +0.43(+0.67%)
Jun 14, 2018 63.76 64.81 63.53 64.62 3,694,369 +1.16(+1.83%)
Jun 13, 2018 63.70 63.97 63.04 63.46 3,539,383 -0.11(-0.17%)
Jun 12, 2018 62.75 63.81 62.75 63.57 4,908,277 +0.64(+1.02%)
Jun 11, 2018 64.29 64.30 62.70 62.93 4,329,739 -1.18(-1.84%)
Jun 08, 2018 64.16 64.40 63.83 64.11 2,090,757 -0.04(-0.06%)
Jun 07, 2018 63.75 64.76 63.75 64.15 3,025,200 +0.34(+0.53%)
Jun 06, 2018 63.67 63.81 3,976,849 -1.48(-2.27%)
Jun 05, 2018 65.79 66.05 65.11 65.29 3,221,856 -0.76(-1.15%)
Jun 04, 2018 66.99 67.12 65.95 66.05 2,205,643 -0.63(-0.94%)
Jun 01, 2018 67.69 67.80 66.43 66.68 2,789,715 -1.27(-1.87%)
May 31, 2018 67.92 68.43 67.49 67.95 4,301,722 -0.05(-0.07%)
May 30, 2018 67.21 68.21 67.10 68.00 2,947,313 +0.38(+0.56%)
May 29, 2018 67.15 67.90 66.90 67.62 2,758,278 +0.40(+0.60%)
May 25, 2018 67.22 67.22 67.22 0 +0.38(+0.57%)
May 24, 2018 66.20 66.93 66.20 66.84 2,442,700 +0.37(+0.56%)
May 23, 2018 65.61 66.50 65.42 66.47 2,819,954 +1.03(+1.57%)
May 22, 2018 65.12 65.66 65.02 65.44 2,319,763 +0.35(+0.54%)
May 21, 2018 65.00 65.24 64.58 65.09 2,764,992 +0.16(+0.25%)
May 18, 2018 65.38 65.55 64.45 64.93 3,145,857 -0.29(-0.44%)
May 17, 2018 66.17 66.43 65.00 65.22 3,186,659 -0.93(-1.41%)
May 16, 2018 66.88 66.88 65.89 66.15 3,652,799 -0.66(-0.99%)
May 15, 2018 66.65 67.09 66.41 66.81 4,596,029 -0.30(-0.45%)
May 14, 2018 67.32 67.40 66.74 67.11 2,843,872 -0.05(-0.07%)
May 11, 2018 67.15 67.35 66.87 67.16 1,541,608 +0.14(+0.21%)
May 10, 2018 66.47 67.04 66.33 67.02 1,909,849 +0.75(+1.13%)
May 09, 2018 66.75 66.99 66.03 66.27 3,535,021 -0.98(-1.46%)
May 08, 2018 68.55 68.74 67.09 67.25 4,789,658 -1.53(-2.22%)
May 07, 2018 69.34 69.45 68.64 68.78 1,961,245 -0.61(-0.88%)
May 04, 2018 69.24 69.80 69.17 69.39 2,238,832 +0.15(+0.22%)
May 03, 2018 69.08 69.72 68.52 69.24 2,346,389 +0.05(+0.07%)
May 02, 2018 69.30 69.64 68.84 69.19 2,669,278 -0.25(-0.36%)
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.