Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.58 69.86 67.30 69.64 71,569,712 +3.38(+5.09%)
Sep 27, 2018 66.49 66.71 65.95 66.26 21,625,360 +0.12(+0.18%)
Sep 26, 2018 66.56 66.97 65.98 66.14 27,083,668 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,274,904 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,643,074 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,898,892 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,429,288 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.40 22,671,108 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,207,060 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.69 67.88 20,706,232 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,036,888 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.95 67.24 30,776,512 +0.78(+1.17%)
Sep 12, 2018 67.20 67.40 64.90 66.46 42,271,132 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.41 67.60 24,516,164 -0.48(-0.70%)
Sep 10, 2018 67.59 68.38 67.15 68.08 22,206,308 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.37 29,803,998 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,559,152 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,655,500 -1.31(-1.86%)
Sep 04, 2018 69.42 70.68 69.14 70.30 39,518,044 +0.75(+1.08%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.70 69.81 68.47 68.84 34,914,120 -0.17(-0.24%)
Aug 29, 2018 67.88 69.26 67.67 69.01 42,366,664 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,930,736 -0.38(-0.55%)
Aug 27, 2018 67.72 69.07 67.40 68.33 51,015,936 +0.91(+1.35%)
Aug 24, 2018 66.17 67.57 66.13 67.42 53,652,236 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.57 66.09 72,710,424 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.38 65.09 75,640,344 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.35 62.74 67,902,816 +1.36(+2.21%)
Aug 20, 2018 60.23 62.71 59.12 61.38 86,215,760 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,396,904 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.16 63.76 80,514,656 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.38 64.16 59,626,080 -0.58(-0.90%)
Aug 14, 2018 64.49 64.89 63.65 64.75 46,938,796 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,798,968 +0.33(+0.52%)
Aug 10, 2018 62.70 63.43 62.58 63.10 25,904,506 -0.41(-0.65%)
Aug 09, 2018 64.18 64.21 63.44 63.52 20,606,118 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,431,842 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.64 26,044,058 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,938,306 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.15 62.44 21,630,964 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,186,948 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,531,860 +0.40(+0.66%)
Jul 31, 2018 60.36 61.39 59.97 60.64 28,637,424 +0.18(+0.30%)
Jul 30, 2018 62.56 62.62 60.11 60.46 34,332,584 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.88 62.42 29,820,706 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,796,748 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,301,440 +0.78(+1.27%)
Jul 24, 2018 62.25 63.12 61.42 61.60 35,785,540 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,397,712 -0.37(-0.59%)
Jul 20, 2018 62.78 62.03 62.14 22,458,544 -0.28(-0.45%)
Jul 19, 2018 62.15 62.76 62.00 62.42 23,780,454 +0.08(+0.13%)
Jul 18, 2018 62.76 62.89 61.83 62.34 28,009,530 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,532,256 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.35 61.47 19,860,676 -0.28(-0.45%)
Jul 13, 2018 61.75 24,949,492 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,861,188 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,051,664 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,164,420 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,618,058 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,914,874 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.12 30,869,960 +1.46(+2.49%)
Jul 03, 2018 58.66 58.66 58.66 0 -1.34(-2.23%)
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.