Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.00 65.80 64.85 65.40 2,518,422 +0.51(+0.79%)
Jul 30, 2018 64.99 65.25 64.31 64.88 3,587,423 -0.21(-0.32%)
Jul 27, 2018 66.16 66.68 64.81 65.09 2,841,659 -1.16(-1.75%)
Jul 26, 2018 65.91 67.01 65.81 66.25 2,442,734 +0.60(+0.92%)
Jul 25, 2018 65.55 65.76 64.85 65.65 2,602,895 +0.06(+0.09%)
Jul 24, 2018 67.20 67.66 65.26 65.59 2,774,015 -1.00(-1.51%)
Jul 23, 2018 66.22 67.05 66.02 66.59 1,758,012 +0.25(+0.38%)
Jul 20, 2018 67.56 67.76 66.28 66.34 3,202,105 -1.63(-2.40%)
Jul 19, 2018 66.55 68.68 66.42 67.97 3,900,208 +1.42(+2.13%)
Jul 18, 2018 66.77 67.01 66.22 66.55 2,191,653 -0.18(-0.27%)
Jul 17, 2018 66.05 66.97 65.80 66.73 2,191,672 +0.94(+1.43%)
Jul 16, 2018 66.03 66.44 65.56 65.79 1,820,154 -0.35(-0.53%)
Jul 13, 2018 65.18 66.92 65.18 66.14 3,563,529 +1.04(+1.59%)
Jul 12, 2018 65.07 65.45 64.69 65.10 1,442,601 +0.36(+0.55%)
Jul 11, 2018 64.97 65.16 63.66 64.75 3,706,141 -1.25(-1.89%)
Jul 10, 2018 65.97 66.04 65.29 65.99 2,402,893 +0.44(+0.66%)
Jul 09, 2018 65.00 65.74 64.92 65.56 2,750,549 +0.81(+1.25%)
Jul 06, 2018 64.35 64.84 63.80 64.75 1,662,738 +0.47(+0.73%)
Jul 05, 2018 64.48 64.77 63.86 64.27 2,431,579 +0.10(+0.15%)
Jul 03, 2018 64.18 64.18 64.18 0 -0.63(-0.97%)
Jul 02, 2018 64.79 64.89 63.49 64.81 3,149,932 -0.20(-0.31%)
Jun 29, 2018 65.71 66.35 65.01 65.01 3,447,035 -0.36(-0.55%)
Jun 28, 2018 64.44 65.61 63.76 65.36 3,712,201 +0.79(+1.23%)
Jun 27, 2018 66.72 67.06 64.54 64.57 3,445,134 -2.13(-3.19%)
Jun 26, 2018 65.78 67.32 65.57 66.70 3,274,227 +1.23(+1.88%)
Jun 25, 2018 66.17 66.86 65.01 65.47 3,841,415 -1.00(-1.51%)
Jun 22, 2018 67.72 67.96 66.29 66.47 4,736,457 -0.85(-1.26%)
Jun 21, 2018 66.11 67.76 66.04 67.32 3,362,765 +1.19(+1.81%)
Jun 20, 2018 66.58 66.79 65.53 66.12 3,793,769 -0.48(-0.72%)
Jun 19, 2018 66.24 66.94 65.48 66.60 4,805,989 -0.57(-0.84%)
Jun 18, 2018 64.59 67.22 64.48 67.17 4,700,256 +1.96(+3.01%)
Jun 15, 2018 65.36 63.91 65.21 7,327,513 +1.30(+2.03%)
Jun 14, 2018 63.81 64.53 63.66 63.91 3,780,531 +0.05(+0.08%)
Jun 13, 2018 64.24 64.27 63.46 63.86 4,180,828 -0.30(-0.46%)
Jun 12, 2018 64.15 64.33 63.17 64.15 3,738,495 +0.36(+0.56%)
Jun 11, 2018 62.77 64.31 62.67 63.80 4,616,891 +1.15(+1.84%)
Jun 08, 2018 61.74 62.84 61.43 62.65 3,250,962 +0.56(+0.91%)
Jun 07, 2018 62.26 62.96 61.81 62.08 3,953,543 +0.09(+0.14%)
Jun 06, 2018 62.00 3,545,323 -0.17(-0.28%)
Jun 05, 2018 60.18 62.26 60.05 62.17 5,580,115 +1.65(+2.72%)
Jun 04, 2018 59.73 60.70 59.47 60.52 3,763,960 +0.88(+1.47%)
Jun 01, 2018 59.34 60.15 58.83 59.65 4,157,933 +0.52(+0.88%)
May 31, 2018 60.17 60.23 59.08 59.13 6,478,735 -1.17(-1.94%)
May 30, 2018 59.32 60.55 58.52 60.30 5,514,381 +1.23(+2.08%)
May 29, 2018 59.01 60.02 58.71 59.07 5,461,650 -0.23(-0.39%)
May 25, 2018 59.30 59.30 59.30 0 -2.12(-3.46%)
May 24, 2018 61.41 63.12 60.39 61.42 18,966,512 -4.37(-6.65%)
May 23, 2018 65.04 66.33 64.67 65.80 5,464,395 +0.42(+0.64%)
May 22, 2018 68.38 68.42 65.11 65.38 5,585,348 -2.45(-3.61%)
May 21, 2018 68.35 68.78 67.70 67.83 4,117,563 +0.04(+0.06%)
May 18, 2018 68.05 68.71 67.46 67.79 3,180,427 -0.46(-0.67%)
May 17, 2018 68.34 68.95 68.12 68.25 2,892,907 +0.23(+0.34%)
May 16, 2018 68.40 69.22 67.87 68.02 3,435,213 -0.08(-0.11%)
May 15, 2018 67.49 68.51 67.07 68.09 2,550,002 +0.30(+0.45%)
May 14, 2018 67.49 68.23 67.38 67.79 2,728,647 +0.41(+0.60%)
May 11, 2018 66.29 67.83 66.03 67.38 2,408,052 +0.82(+1.24%)
May 10, 2018 66.42 66.68 65.78 66.56 2,953,286 +0.53(+0.80%)
May 09, 2018 65.60 66.29 65.04 66.03 2,393,323 +0.51(+0.78%)
May 08, 2018 65.30 65.74 64.98 65.52 2,417,275 +0.11(+0.17%)
May 07, 2018 66.17 66.44 64.87 65.41 2,135,918 -0.62(-0.94%)
May 04, 2018 64.85 66.43 64.70 66.03 2,512,597 +1.05(+1.61%)
May 03, 2018 65.46 65.46 64.06 64.98 3,179,185 -0.74(-1.13%)
May 02, 2018 65.43 66.12 64.90 65.73 2,594,673 +0.42(+0.65%)
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.