Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 71.28 72.07 70.73 70.84 9,243,283 +0.50(+0.71%)
Oct 30, 2018 68.98 70.46 68.74 70.34 10,031,084 +2.19(+3.21%)
Oct 29, 2018 69.16 69.87 67.40 68.15 10,459,350 +0.11(+0.17%)
Oct 26, 2018 67.97 68.64 66.74 68.04 8,867,177 -0.97(-1.41%)
Oct 25, 2018 68.62 69.39 68.19 69.01 8,061,263 +0.93(+1.36%)
Oct 24, 2018 69.36 70.44 67.92 68.09 8,771,871 -1.16(-1.68%)
Oct 23, 2018 70.04 70.22 68.04 69.25 12,100,750 -1.46(-2.07%)
Oct 22, 2018 70.47 71.00 70.14 70.71 7,459,765 +0.65(+0.93%)
Oct 19, 2018 71.59 71.80 69.99 70.06 7,733,873 -1.31(-1.84%)
Oct 18, 2018 73.07 73.08 70.81 71.37 8,073,783 -0.83(-1.15%)
Oct 17, 2018 73.18 73.45 71.69 72.20 7,220,877 -0.94(-1.29%)
Oct 16, 2018 71.37 73.31 71.11 73.15 8,202,765 +2.35(+3.32%)
Oct 15, 2018 71.53 71.90 70.78 70.79 6,132,111 -0.87(-1.21%)
Oct 12, 2018 71.72 72.56 70.72 71.66 11,009,743 +1.32(+1.88%)
Oct 11, 2018 70.59 72.76 69.77 70.34 12,214,604 -0.41(-0.57%)
Oct 10, 2018 75.20 75.56 70.59 70.75 13,746,264 -5.17(-6.81%)
Oct 09, 2018 75.87 76.93 75.68 75.92 8,096,483 +0.18(+0.24%)
Oct 08, 2018 75.56 76.03 74.66 75.74 8,535,948 +0.10(+0.14%)
Oct 05, 2018 75.61 76.46 74.99 75.64 7,435,056 -0.06(-0.07%)
Oct 04, 2018 77.73 77.87 75.54 75.69 9,703,771 -2.19(-2.81%)
Oct 03, 2018 77.35 78.32 77.18 77.88 10,642,037 -0.25(-0.33%)
Oct 02, 2018 79.62 79.82 77.88 78.14 8,946,793 -1.60(-2.00%)
Oct 01, 2018 80.34 81.05 79.65 79.73 8,343,071 -0.25(-0.31%)
Sep 28, 2018 79.57 80.50 79.54 79.98 7,894,351 +0.17(+0.21%)
Sep 27, 2018 79.08 80.17 79.05 79.81 6,440,881 +0.79(+1.00%)
Sep 26, 2018 77.99 79.99 77.37 79.02 17,296,024 -1.03(-1.29%)
Sep 25, 2018 80.11 80.34 79.37 80.05 11,100,332 +0.49(+0.62%)
Sep 24, 2018 80.40 80.49 79.54 79.56 9,275,431 -1.21(-1.50%)
Sep 21, 2018 81.19 81.23 80.25 80.76 14,673,514 +0.17(+0.21%)
Sep 20, 2018 80.33 81.07 80.18 80.59 7,012,237 +0.89(+1.11%)
Sep 19, 2018 80.90 81.05 79.40 79.71 8,530,300 -0.78(-0.97%)
Sep 18, 2018 78.58 80.58 78.58 80.49 7,709,161 +1.89(+2.40%)
Sep 17, 2018 78.82 79.23 78.30 78.60 5,148,536 -0.22(-0.28%)
Sep 14, 2018 78.90 79.15 78.41 78.82 5,173,746 +0.02(+0.02%)
Sep 13, 2018 78.55 79.21 78.47 78.80 5,678,264 +0.44(+0.57%)
Sep 12, 2018 78.07 78.39 77.45 78.36 5,702,802 +0.35(+0.45%)
Sep 11, 2018 78.55 78.90 77.93 78.01 7,591,273 +0.50(+0.65%)
Sep 10, 2018 76.84 77.83 76.68 77.51 7,378,355 +1.70(+2.24%)
Sep 07, 2018 75.53 76.62 75.53 75.81 7,027,029 -0.09(-0.12%)
Sep 06, 2018 75.68 76.32 75.31 75.90 9,085,224 +0.45(+0.60%)
Sep 05, 2018 75.19 75.83 74.86 75.45 12,995,929 +0.30(+0.40%)
Sep 04, 2018 74.95 76.44 74.58 75.15 19,659,642 -2.45(-3.16%)
Aug 31, 2018 77.60 77.60 77.60 0 +0.94(+1.23%)
Aug 30, 2018 77.77 77.94 76.29 76.66 7,562,837 -1.31(-1.68%)
Aug 29, 2018 77.62 78.26 77.43 77.97 6,065,858 +0.20(+0.25%)
Aug 28, 2018 78.38 78.76 77.67 77.77 4,023,329 -0.07(-0.08%)
Aug 27, 2018 78.20 78.59 77.44 77.83 4,260,673 +0.19(+0.24%)
Aug 24, 2018 77.62 78.05 77.32 77.65 3,666,635 -0.43(-0.55%)
Aug 23, 2018 77.63 78.70 77.54 78.08 4,414,036 +0.25(+0.33%)
Aug 22, 2018 78.26 78.80 77.49 77.83 4,574,896 -0.29(-0.37%)
Aug 21, 2018 77.51 78.23 77.24 78.12 6,729,209 +0.73(+0.94%)
Aug 20, 2018 76.77 77.62 76.23 77.39 9,922,135 +2.29(+3.05%)
Aug 17, 2018 75.38 75.75 75.04 75.10 9,558,206 -0.28(-0.37%)
Aug 16, 2018 75.24 75.91 75.15 75.39 5,814,563 +0.45(+0.60%)
Aug 15, 2018 74.93 75.21 74.51 74.93 5,370,066 -0.54(-0.71%)
Aug 14, 2018 75.65 76.13 75.04 75.47 6,455,877 -0.01(-0.01%)
Aug 13, 2018 76.11 76.42 75.35 75.48 4,354,941 -0.55(-0.72%)
Aug 10, 2018 76.11 76.55 75.61 76.03 5,348,212 -0.50(-0.65%)
Aug 09, 2018 75.80 77.11 75.72 76.53 4,840,249 +0.72(+0.94%)
Aug 08, 2018 75.54 76.36 75.38 75.81 5,656,680 -0.03(-0.04%)
Aug 07, 2018 75.08 75.93 74.65 75.84 5,753,894 +0.96(+1.28%)
Aug 06, 2018 74.15 74.94 73.86 74.88 4,545,446 +0.73(+0.98%)
Aug 03, 2018 74.14 74.38 73.87 74.15 3,994,753 +0.08(+0.11%)
Aug 02, 2018 73.24 74.46 72.89 74.07 5,642,353 +1.05(+1.43%)
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.