Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.93 61.97 60.53 61.22 28,369,776 +0.18(+0.30%)
Jul 30, 2018 63.15 63.21 60.68 61.03 34,011,708 -1.97(-3.13%)
Jul 27, 2018 64.08 64.15 62.46 63.01 29,542,000 -0.70(-1.11%)
Jul 26, 2018 62.77 64.08 62.59 63.71 32,490,228 +0.74(+1.18%)
Jul 25, 2018 63.09 61.69 62.97 31,999,548 +0.79(+1.27%)
Jul 24, 2018 62.84 63.71 62.00 62.18 35,451,084 -0.17(-0.28%)
Jul 23, 2018 62.45 62.47 60.82 62.35 30,113,612 -0.37(-0.59%)
Jul 20, 2018 63.37 62.61 62.72 22,248,644 -0.29(-0.45%)
Jul 19, 2018 62.73 63.35 62.58 63.01 23,558,200 +0.08(+0.13%)
Jul 18, 2018 63.35 63.49 62.41 62.92 27,747,752 -0.50(-0.78%)
Jul 17, 2018 61.55 63.58 61.30 63.42 36,190,824 +1.37(+2.21%)
Jul 16, 2018 62.05 62.59 61.92 62.05 19,675,056 -0.28(-0.45%)
Jul 13, 2018 62.33 24,716,312 -0.48(-0.76%)
Jul 12, 2018 62.34 63.29 62.24 62.81 34,535,372 +0.92(+1.49%)
Jul 11, 2018 62.38 62.73 61.77 61.88 36,705,376 -1.43(-2.26%)
Jul 10, 2018 62.44 63.53 62.03 63.31 35,826,424 +1.00(+1.60%)
Jul 09, 2018 62.58 62.60 61.52 62.31 30,331,900 +0.48(+0.78%)
Jul 06, 2018 60.44 61.92 60.22 61.83 29,635,288 +1.15(+1.90%)
Jul 05, 2018 59.77 60.73 59.38 60.68 30,581,448 +1.47(+2.49%)
Jul 03, 2018 59.21 59.21 59.21 0 -1.35(-2.23%)
Jul 02, 2018 58.52 60.60 58.32 60.56 35,742,992 +1.34(+2.25%)
Jun 29, 2018 60.87 61.00 59.21 59.23 39,229,908 -0.99(-1.64%)
Jun 28, 2018 58.83 60.34 58.75 60.22 33,791,268 +1.29(+2.18%)
Jun 27, 2018 60.94 61.61 58.88 58.93 45,376,940 -1.57(-2.59%)
Jun 26, 2018 60.92 61.41 59.99 60.50 47,861,012 +0.72(+1.20%)
Jun 25, 2018 61.66 61.70 58.89 59.78 66,565,828 -2.96(-4.71%)
Jun 22, 2018 64.49 64.62 62.58 62.74 43,415,816 -1.54(-2.40%)
Jun 21, 2018 65.90 66.08 64.20 64.28 35,938,356 -1.30(-1.98%)
Jun 20, 2018 65.46 66.11 65.07 65.58 36,953,212 +0.53(+0.82%)
Jun 19, 2018 65.23 65.91 63.76 65.04 59,475,652 -1.23(-1.86%)
Jun 18, 2018 65.87 66.45 65.59 66.27 35,594,408 -0.04(-0.06%)
Jun 15, 2018 66.87 66.73 66.31 43,225,952 -0.41(-0.62%)
Jun 14, 2018 66.06 67.30 65.91 66.73 42,982,820 +1.13(+1.72%)
Jun 13, 2018 65.66 66.42 65.51 65.60 33,809,084 -0.05(-0.07%)
Jun 12, 2018 65.42 65.77 64.92 65.64 31,905,484 +0.49(+0.75%)
Jun 11, 2018 65.44 65.86 65.03 65.16 26,521,032 -0.41(-0.63%)
Jun 08, 2018 64.99 66.00 64.80 65.57 36,045,772 -0.16(-0.24%)
Jun 07, 2018 66.25 66.37 64.81 65.72 36,921,744 -0.56(-0.85%)
Jun 06, 2018 66.32 66.29 37,124,476 +0.02(+0.03%)
Jun 05, 2018 66.25 66.65 65.79 66.27 39,149,132 +0.05(+0.08%)
Jun 04, 2018 64.75 66.44 64.42 66.21 64,151,804 +1.81(+2.81%)
Jun 01, 2018 63.50 64.47 63.41 64.41 42,196,992 +1.36(+2.15%)
May 31, 2018 62.92 63.80 62.82 63.05 49,348,176 -0.20(-0.32%)
May 30, 2018 62.49 63.34 62.24 63.25 39,081,224 +1.10(+1.77%)
May 29, 2018 62.14 62.84 61.67 62.15 35,246,372 -0.17(-0.28%)
May 25, 2018 62.32 62.32 62.32 0 +0.40(+0.64%)
May 24, 2018 61.85 62.35 61.31 61.92 43,722,000 +0.04(+0.06%)
May 23, 2018 60.07 61.90 60.06 61.88 44,263,240 +1.21(+1.99%)
May 22, 2018 61.20 61.45 60.06 60.67 51,806,120 -0.39(-0.63%)
May 21, 2018 62.47 62.51 60.12 61.06 64,027,140 -0.42(-0.69%)
May 18, 2018 62.45 63.09 61.44 61.48 48,371,768 -0.44(-0.71%)
May 17, 2018 61.52 62.88 61.36 61.93 51,940,708 +0.43(+0.69%)
May 16, 2018 61.00 62.13 60.63 61.50 55,375,664 +0.11(+0.18%)
May 15, 2018 63.20 63.23 60.38 61.39 96,291,088 -2.45(-3.84%)
May 14, 2018 64.02 64.62 63.60 63.84 52,292,440 +0.21(+0.33%)
May 11, 2018 63.20 64.95 62.63 63.63 121,445,624 -1.40(-2.15%)
May 10, 2018 64.48 65.12 64.30 65.03 98,931,176 +1.09(+1.70%)
May 09, 2018 62.80 63.97 62.53 63.95 59,608,292 +1.34(+2.15%)
May 08, 2018 62.17 62.63 61.68 62.60 50,631,892 +0.43(+0.69%)
May 07, 2018 60.82 62.75 60.72 62.17 68,749,488 +2.41(+4.02%)
May 04, 2018 57.96 59.80 57.78 59.77 40,066,152 +1.52(+2.61%)
May 03, 2018 56.90 58.51 56.44 58.25 44,261,544 +1.67(+2.95%)
May 02, 2018 56.75 57.20 56.31 56.58 26,805,868 -0.21(-0.37%)
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.