Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.86 78.49 76.13 76.35 1,284,307 -1.81(-2.31%)
Sep 27, 2018 79.55 79.81 78.04 78.15 1,096,518 -1.48(-1.86%)
Sep 26, 2018 78.56 80.34 78.16 79.63 1,131,866 +0.77(+0.97%)
Sep 25, 2018 79.39 79.72 77.31 78.87 1,322,458 -0.37(-0.47%)
Sep 24, 2018 80.28 81.20 77.99 79.24 2,467,156 -1.98(-2.44%)
Sep 21, 2018 84.42 85.44 80.79 81.22 2,883,909 -2.65(-3.16%)
Sep 20, 2018 88.66 88.93 82.09 83.87 7,306,882 -12.49(-12.96%)
Sep 19, 2018 94.50 98.06 94.42 96.36 2,117,178 +2.23(+2.36%)
Sep 18, 2018 97.82 100.28 91.48 94.14 3,567,613 +5.15(+5.79%)
Sep 17, 2018 90.21 91.25 88.89 88.98 1,273,237 -1.19(-1.33%)
Sep 14, 2018 86.61 90.38 86.39 90.18 1,381,220 +3.87(+4.48%)
Sep 13, 2018 86.82 86.98 85.41 86.31 950,916 -0.20(-0.23%)
Sep 12, 2018 87.13 88.02 85.94 86.51 1,045,409 -1.16(-1.32%)
Sep 11, 2018 89.11 89.16 86.47 87.67 774,473 -1.52(-1.71%)
Sep 10, 2018 88.20 89.24 87.27 89.19 760,640 +1.40(+1.59%)
Sep 07, 2018 87.12 88.87 86.58 87.80 831,319 +0.54(+0.62%)
Sep 06, 2018 88.62 89.75 86.04 87.26 866,737 -1.25(-1.41%)
Sep 05, 2018 86.89 88.85 86.26 88.51 709,408 +1.33(+1.53%)
Sep 04, 2018 86.74 87.58 86.01 87.18 711,537 +0.12(+0.14%)
Aug 31, 2018 87.06 87.06 87.06 0 +0.62(+0.72%)
Aug 30, 2018 88.25 88.53 85.63 86.44 813,965 -1.69(-1.91%)
Aug 29, 2018 88.58 89.00 87.70 88.12 568,324 -0.41(-0.46%)
Aug 28, 2018 88.64 89.25 86.98 88.53 913,518 +0.36(+0.41%)
Aug 27, 2018 86.33 89.66 86.33 88.17 1,128,903 +2.37(+2.76%)
Aug 24, 2018 85.07 86.37 85.06 85.80 471,077 +0.85(+1.00%)
Aug 23, 2018 85.51 86.28 84.25 84.95 428,017 -0.78(-0.90%)
Aug 22, 2018 86.01 86.63 84.93 85.73 647,473 -0.54(-0.62%)
Aug 21, 2018 84.93 86.47 84.82 86.26 811,037 +1.46(+1.72%)
Aug 20, 2018 84.63 85.76 84.44 84.80 654,628 +0.78(+0.93%)
Aug 17, 2018 86.85 86.85 81.40 84.02 2,091,289 -3.93(-4.47%)
Aug 16, 2018 86.96 88.02 86.72 87.95 847,380 +1.81(+2.10%)
Aug 15, 2018 87.78 88.04 84.38 86.14 1,311,599 -2.39(-2.70%)
Aug 14, 2018 86.59 89.68 86.32 88.53 728,240 +2.22(+2.57%)
Aug 13, 2018 87.91 89.16 85.76 86.32 717,883 -1.94(-2.20%)
Aug 10, 2018 88.76 88.89 86.22 88.26 794,922 -1.20(-1.35%)
Aug 09, 2018 89.96 90.57 89.36 89.47 516,161 -0.49(-0.55%)
Aug 08, 2018 89.01 90.61 88.66 89.96 671,130 +0.68(+0.77%)
Aug 07, 2018 87.81 89.53 87.60 89.27 847,622 +1.80(+2.05%)
Aug 06, 2018 88.53 88.54 86.60 87.48 625,362 -1.19(-1.34%)
Aug 03, 2018 85.85 90.19 85.83 88.66 1,196,714 +2.81(+3.27%)
Aug 02, 2018 82.66 86.91 82.33 85.85 826,205 +2.77(+3.34%)
Aug 01, 2018 86.74 86.74 82.05 83.08 888,279 -3.44(-3.97%)
Jul 31, 2018 86.50 87.11 85.73 86.52 502,854 +0.36(+0.41%)
Jul 30, 2018 84.90 87.18 84.90 86.16 766,133 +1.45(+1.71%)
Jul 27, 2018 85.69 86.04 84.05 84.71 554,395 -0.48(-0.57%)
Jul 26, 2018 82.41 85.46 81.66 85.20 1,580,393 +2.86(+3.48%)
Jul 25, 2018 83.97 84.16 79.93 82.33 2,687,583 -2.06(-2.44%)
Jul 24, 2018 89.91 90.19 83.24 84.39 2,448,726 -5.02(-5.61%)
Jul 23, 2018 89.67 90.85 87.19 89.41 1,388,828 -1.54(-1.69%)
Jul 20, 2018 93.53 93.93 90.55 90.95 1,102,997 -3.25(-3.45%)
Jul 19, 2018 91.88 94.51 91.51 94.20 924,939 +2.09(+2.27%)
Jul 18, 2018 92.19 92.87 91.22 92.11 734,967 -0.36(-0.38%)
Jul 17, 2018 89.39 93.10 89.39 92.47 881,387 +2.69(+3.00%)
Jul 16, 2018 91.26 91.30 89.38 89.78 1,098,578 -1.41(-1.55%)
Jul 13, 2018 90.94 92.06 90.72 91.19 608,028 +0.26(+0.29%)
Jul 12, 2018 91.21 91.21 89.02 90.92 783,457 +0.46(+0.50%)
Jul 11, 2018 91.19 91.29 89.42 90.47 666,920 -1.62(-1.76%)
Jul 10, 2018 92.81 92.81 90.43 92.09 907,375 -0.25(-0.27%)
Jul 09, 2018 90.82 92.49 89.68 92.34 787,638 +1.95(+2.16%)
Jul 06, 2018 88.76 90.65 88.09 90.39 827,343 +1.71(+1.93%)
Jul 05, 2018 88.11 89.31 86.85 88.67 1,061,301 +1.59(+1.82%)
Jul 03, 2018 87.08 87.08 87.08 0 -2.10(-2.35%)
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.