Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 96.72 96.72 94.08 95.13 1,042,244 +1.74(+1.86%)
Jul 30, 2018 95.33 96.03 92.33 93.39 1,125,690 -1.96(-2.06%)
Jul 27, 2018 100.32 101.40 92.69 95.35 2,230,900 -6.63(-6.50%)
Jul 26, 2018 103.26 103.40 100.80 101.98 525,457 -1.73(-1.67%)
Jul 25, 2018 101.41 103.98 101.03 103.71 798,078 +1.96(+1.93%)
Jul 24, 2018 104.27 104.81 101.55 101.75 554,337 -2.58(-2.47%)
Jul 23, 2018 102.69 104.82 102.03 104.33 532,378 +2.10(+2.05%)
Jul 20, 2018 102.94 103.47 101.99 102.23 439,750 -0.31(-0.30%)
Jul 19, 2018 104.47 102.11 102.54 506,687 -0.98(-0.95%)
Jul 18, 2018 102.00 103.78 101.13 103.52 772,202 +1.78(+1.75%)
Jul 17, 2018 98.77 102.11 98.18 101.74 642,399 +2.29(+2.30%)
Jul 16, 2018 100.73 100.73 98.60 99.45 738,374 -1.00(-1.00%)
Jul 13, 2018 100.30 100.45 980,044 -4.19(-4.00%)
Jul 12, 2018 103.00 105.46 102.12 104.64 942,689 +1.93(+1.88%)
Jul 11, 2018 98.88 102.93 98.88 102.71 802,084 +2.71(+2.71%)
Jul 10, 2018 100.76 102.48 99.57 100.00 1,126,624 -0.38(-0.38%)
Jul 09, 2018 99.15 100.86 98.29 100.38 828,673 +1.41(+1.42%)
Jul 06, 2018 97.71 99.45 96.28 98.97 534,671 +1.45(+1.49%)
Jul 05, 2018 98.65 98.86 96.82 97.52 725,648 -0.60(-0.61%)
Jul 03, 2018 98.12 98.12 98.12 0 -0.33(-0.34%)
Jul 02, 2018 96.67 99.00 95.11 98.45 877,252 +3.47(+3.65%)
Jun 29, 2018 94.61 95.32 93.34 94.98 713,748 +0.71(+0.75%)
Jun 28, 2018 92.30 94.67 90.71 94.27 1,064,957 +1.93(+2.09%)
Jun 27, 2018 95.80 96.20 90.61 92.34 1,139,537 -2.96(-3.11%)
Jun 26, 2018 95.23 96.05 94.09 95.30 931,284 -0.14(-0.15%)
Jun 25, 2018 98.93 99.40 93.92 95.44 1,263,464 -4.12(-4.14%)
Jun 22, 2018 100.32 101.87 99.46 99.56 1,168,005 -0.18(-0.18%)
Jun 21, 2018 100.36 101.08 97.76 99.74 1,044,187 -0.91(-0.90%)
Jun 20, 2018 101.29 101.90 100.32 100.65 761,732 -0.16(-0.16%)
Jun 19, 2018 100.87 101.80 99.49 100.81 623,978 -0.08(-0.08%)
Jun 18, 2018 99.54 101.19 98.81 100.89 742,664 +1.17(+1.17%)
Jun 15, 2018 100.51 98.53 99.72 1,059,287 +1.19(+1.21%)
Jun 14, 2018 99.37 102.10 98.06 98.53 1,575,711 -0.29(-0.29%)
Jun 13, 2018 99.13 99.64 98.40 98.82 799,622 +0.04(+0.04%)
Jun 12, 2018 96.00 101.50 95.94 98.78 1,239,839 +3.77(+3.97%)
Jun 11, 2018 92.74 95.85 92.06 95.01 908,169 +2.01(+2.16%)
Jun 08, 2018 92.83 93.75 91.73 93.00 1,431,868 +3.51(+3.92%)
Jun 07, 2018 94.20 94.24 87.69 89.49 1,079,058 -4.70(-4.99%)
Jun 06, 2018 95.00 95.74 93.39 94.19 883,622 -0.24(-0.25%)
Jun 05, 2018 93.12 94.44 92.20 94.43 882,869 +0.97(+1.04%)
Jun 04, 2018 91.73 93.61 91.00 93.46 989,362 +1.26(+1.37%)
Jun 01, 2018 88.10 93.55 88.10 92.20 1,437,331 +4.21(+4.78%)
May 31, 2018 87.01 89.40 86.88 87.99 809,093 +0.50(+0.57%)
May 30, 2018 87.78 88.61 87.31 87.49 486,882 +0.34(+0.39%)
May 29, 2018 87.43 88.57 86.55 87.15 1,072,563 -0.85(-0.97%)
May 25, 2018 88.00 88.00 88.00 0 +0.52(+0.59%)
May 24, 2018 87.17 87.67 86.32 87.48 613,615 +0.48(+0.55%)
May 23, 2018 85.89 87.34 85.76 87.00 388,428 +0.71(+0.82%)
May 22, 2018 86.74 86.74 85.86 86.29 445,856 -0.62(-0.71%)
May 21, 2018 87.10 87.85 86.04 86.91 336,313 +0.26(+0.30%)
May 18, 2018 86.68 87.25 86.12 86.65 432,622 -0.26(-0.30%)
May 17, 2018 86.27 87.94 85.82 86.91 696,380 +0.37(+0.43%)
May 16, 2018 87.55 87.70 86.30 86.54 673,128 -0.72(-0.83%)
May 15, 2018 87.19 87.79 85.43 87.26 719,094 -0.68(-0.77%)
May 14, 2018 86.31 88.60 86.31 87.94 1,099,151 +1.14(+1.31%)
May 11, 2018 84.91 87.07 84.75 86.80 931,553 +2.24(+2.65%)
May 10, 2018 85.26 85.89 84.32 84.56 871,694 -0.23(-0.27%)
May 09, 2018 85.20 85.20 84.13 84.79 1,081,079 -0.42(-0.49%)
May 08, 2018 85.23 86.18 84.85 85.21 1,158,128 -0.38(-0.44%)
May 07, 2018 83.00 88.09 81.92 85.59 2,227,349 +2.13(+2.55%)
May 04, 2018 83.00 84.08 80.09 83.46 1,830,680 -0.35(-0.42%)
May 03, 2018 78.00 85.25 77.54 83.81 4,688,330 +9.50(+12.78%)
May 02, 2018 73.48 74.47 73.25 74.31 1,281,697 +0.92(+1.25%)
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.