Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 76.11 76.11 76.11 0 +0.04(+0.05%)
Aug 30, 2018 76.66 76.67 75.76 76.07 1,426,243 -0.59(-0.77%)
Aug 29, 2018 76.04 76.83 75.87 76.66 1,874,178 +0.70(+0.92%)
Aug 28, 2018 76.41 76.49 75.67 75.96 1,266,422 -0.28(-0.37%)
Aug 27, 2018 76.13 76.64 75.97 76.24 1,902,330 +0.64(+0.84%)
Aug 24, 2018 75.27 76.09 75.27 75.61 2,191,910 +0.33(+0.44%)
Aug 23, 2018 75.72 75.91 75.01 75.27 3,069,435 -0.42(-0.56%)
Aug 22, 2018 75.05 75.90 74.89 75.70 2,591,031 +0.46(+0.61%)
Aug 21, 2018 74.73 75.74 74.73 75.23 2,371,118 +0.43(+0.58%)
Aug 20, 2018 75.69 76.03 74.64 74.80 2,478,957 -0.89(-1.18%)
Aug 17, 2018 75.04 75.79 74.49 75.70 2,003,845 -0.04(-0.05%)
Aug 16, 2018 75.42 76.40 75.09 75.73 3,440,670 +1.00(+1.34%)
Aug 15, 2018 74.44 74.90 74.02 74.73 2,977,398 -0.31(-0.42%)
Aug 14, 2018 74.15 75.24 73.57 75.05 2,818,608 +1.21(+1.63%)
Aug 13, 2018 74.17 74.60 73.38 73.84 3,127,459 -0.33(-0.45%)
Aug 10, 2018 74.61 74.93 73.92 74.18 3,339,368 -0.49(-0.66%)
Aug 09, 2018 75.34 75.58 74.49 74.67 3,984,067 -0.58(-0.77%)
Aug 08, 2018 76.14 76.43 74.54 75.24 3,000,424 -0.69(-0.91%)
Aug 07, 2018 76.00 76.44 75.29 75.94 3,860,527 -0.52(-0.68%)
Aug 06, 2018 76.39 76.59 75.91 76.46 3,918,968 -0.05(-0.06%)
Aug 03, 2018 76.80 76.91 76.21 76.51 2,012,156 -0.25(-0.33%)
Aug 02, 2018 76.19 76.97 75.47 76.76 3,768,186 -0.10(-0.13%)
Aug 01, 2018 77.51 77.77 76.56 76.86 2,725,513 -0.12(-0.15%)
Jul 31, 2018 75.76 77.14 75.75 76.98 2,803,976 +1.35(+1.79%)
Jul 30, 2018 76.46 76.92 75.42 75.63 3,200,702 -1.14(-1.49%)
Jul 27, 2018 78.20 78.49 76.51 76.77 3,159,201 -1.14(-1.46%)
Jul 26, 2018 78.21 78.96 77.57 77.91 2,835,164 -0.74(-0.95%)
Jul 25, 2018 78.36 78.83 75.98 78.65 6,020,583 -0.12(-0.15%)
Jul 24, 2018 79.90 80.09 77.97 78.77 4,353,817 -1.10(-1.37%)
Jul 23, 2018 80.25 80.50 79.80 79.86 3,767,365 -0.34(-0.43%)
Jul 20, 2018 80.20 80.94 79.83 80.21 2,492,858 -0.18(-0.22%)
Jul 19, 2018 81.22 81.70 80.22 80.38 2,834,071 -0.80(-0.99%)
Jul 18, 2018 79.47 81.47 79.47 81.18 5,419,775 +1.85(+2.33%)
Jul 17, 2018 78.50 79.43 78.09 79.34 3,426,671 +0.97(+1.24%)
Jul 16, 2018 79.44 79.44 78.08 78.37 2,336,010 -0.87(-1.10%)
Jul 13, 2018 79.42 79.24 2,171,605 -0.03(-0.04%)
Jul 12, 2018 79.27 79.39 78.63 79.27 3,441,567 +0.38(+0.48%)
Jul 11, 2018 78.78 79.27 78.31 78.89 3,886,676 -0.66(-0.82%)
Jul 10, 2018 79.21 80.53 79.15 79.54 2,978,529 +0.33(+0.42%)
Jul 09, 2018 79.28 79.93 78.83 79.21 3,014,102 +0.37(+0.47%)
Jul 06, 2018 77.83 79.27 77.70 78.84 2,328,371 +0.85(+1.09%)
Jul 05, 2018 77.95 78.22 77.16 77.98 3,424,143 +0.23(+0.30%)
Jul 03, 2018 77.75 77.75 77.75 0 +0.15(+0.19%)
Jul 02, 2018 76.81 77.61 75.86 77.60 3,132,830 +0.14(+0.18%)
Jun 29, 2018 76.70 78.27 76.46 77.47 3,622,437 +0.89(+1.16%)
Jun 28, 2018 76.45 76.58 75.15 76.58 5,255,342 -0.01(-0.01%)
Jun 27, 2018 77.85 78.19 76.53 76.59 3,290,809 -0.91(-1.17%)
Jun 26, 2018 77.59 78.01 77.26 77.50 3,532,946 -0.08(-0.10%)
Jun 25, 2018 78.35 78.83 77.00 77.57 3,273,069 -1.57(-1.98%)
Jun 22, 2018 79.87 79.97 78.81 79.14 5,022,907 -0.15(-0.19%)
Jun 21, 2018 80.17 80.55 79.05 79.29 3,906,374 -0.97(-1.21%)
Jun 20, 2018 81.41 82.12 80.23 80.26 3,248,275 -0.95(-1.17%)
Jun 19, 2018 81.89 82.05 80.29 81.20 2,150,523 -1.32(-1.60%)
Jun 18, 2018 81.31 82.61 81.31 82.53 1,894,979 +0.48(+0.58%)
Jun 15, 2018 82.22 81.16 82.05 3,017,791 +0.89(+1.10%)
Jun 14, 2018 81.34 81.65 80.96 81.16 2,173,491 +0.20(+0.24%)
Jun 13, 2018 82.20 82.23 80.56 80.96 3,683,985 -1.06(-1.29%)
Jun 12, 2018 82.69 83.06 80.90 82.02 3,637,158 -0.18(-0.21%)
Jun 11, 2018 82.43 82.69 82.01 82.19 1,831,486 -0.15(-0.18%)
Jun 08, 2018 82.29 82.60 81.61 82.34 1,714,529 -0.03(-0.04%)
Jun 07, 2018 83.06 83.06 81.91 82.37 1,810,797 -0.50(-0.60%)
Jun 06, 2018 82.92 82.87 3,651,073 +1.58(+1.94%)
Jun 05, 2018 81.13 82.03 80.95 81.29 1,953,169 -0.12(-0.14%)
Jun 04, 2018 81.40 81.53 80.52 81.41 1,753,678 +0.53(+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.