Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 74.38 75.84 74.38 75.70 3,379 +1.29(+1.74%)
Jul 30, 2018 75.34 75.34 74.41 74.41 2,125 +0.00(+0.00%)
Jul 27, 2018 74.56 74.90 74.07 74.41 4,605 -0.44(-0.59%)
Jul 26, 2018 74.90 75.88 74.85 74.85 4,596 +0.00(+0.00%)
Jul 25, 2018 75.54 76.12 74.75 74.85 4,929 -0.68(-0.91%)
Jul 24, 2018 76.51 76.76 75.15 75.54 7,986 -0.59(-0.77%)
Jul 23, 2018 76.61 76.95 75.88 76.12 6,352 +0.00(+0.00%)
Jul 20, 2018 76.76 77.15 76.07 76.12 7,288 -0.20(-0.26%)
Jul 19, 2018 76.56 76.81 75.98 76.32 7,374 -0.44(-0.57%)
Jul 18, 2018 76.51 76.76 76.51 76.76 1,005 +0.29(+0.38%)
Jul 17, 2018 77.10 78.03 76.36 76.46 10,834 -0.59(-0.76%)
Jul 16, 2018 77.25 77.34 76.42 77.05 6,099 +0.10(+0.13%)
Jul 13, 2018 76.32 77.10 76.27 76.95 12,743 +0.68(+0.90%)
Jul 12, 2018 75.78 76.95 75.10 76.27 6,784 +1.03(+1.36%)
Jul 11, 2018 74.22 75.98 74.22 75.24 8,922 +1.47(+1.99%)
Jul 10, 2018 73.78 74.51 73.78 73.78 3,058 -0.05(-0.07%)
Jul 09, 2018 73.39 73.39 73.39 73.83 6,867 +0.39(+0.53%)
Jul 06, 2018 74.46 74.77 73.29 73.44 11,652 -1.51(-2.02%)
Jul 05, 2018 75.34 75.68 74.95 74.95 2,798 -0.34(-0.45%)
Jul 03, 2018 75.29 75.29 75.29 0 +0.24(+0.33%)
Jul 02, 2018 74.51 75.85 74.51 75.05 6,025 +0.39(+0.52%)
Jun 29, 2018 73.83 75.24 73.78 74.66 2,833 +0.78(+1.06%)
Jun 28, 2018 73.68 75.18 73.68 73.88 2,575 -0.15(-0.20%)
Jun 27, 2018 74.56 74.56 73.83 74.02 3,288 -0.54(-0.72%)
Jun 26, 2018 74.46 75.29 74.12 74.56 3,883 +0.24(+0.33%)
Jun 25, 2018 74.02 76.02 74.02 74.31 6,366 -0.34(-0.46%)
Jun 22, 2018 74.46 74.71 73.78 74.66 22,740 +0.39(+0.53%)
Jun 21, 2018 75.29 76.22 73.92 74.27 5,934 -0.88(-1.17%)
Jun 20, 2018 75.10 75.59 75.10 75.15 4,249 +0.24(+0.33%)
Jun 19, 2018 74.31 75.93 74.31 74.90 4,678 +0.15(+0.20%)
Jun 18, 2018 74.51 74.75 73.68 74.75 1,324 -0.29(-0.39%)
Jun 15, 2018 74.17 74.17 75.05 11,865 +0.88(+1.19%)
Jun 14, 2018 75.49 75.49 73.88 74.17 7,315 -0.98(-1.30%)
Jun 13, 2018 75.24 76.34 74.85 75.15 9,015 -0.29(-0.39%)
Jun 12, 2018 75.78 75.78 74.91 75.44 6,979 -0.54(-0.71%)
Jun 11, 2018 77.00 77.20 75.54 75.98 5,159 -1.12(-1.46%)
Jun 08, 2018 77.05 77.69 77.05 77.10 5,722 -0.10(-0.13%)
Jun 07, 2018 77.69 77.69 77.15 77.20 3,800 -0.49(-0.63%)
Jun 06, 2018 77.98 78.17 77.69 77.69 3,167 +0.00(+0.00%)
Jun 05, 2018 78.37 78.37 77.48 77.69 4,390 -0.78(-1.00%)
Jun 04, 2018 78.37 78.66 78.37 78.47 2,017 -0.20(-0.25%)
Jun 01, 2018 78.22 78.66 78.22 78.66 3,428 +0.59(+0.75%)
May 31, 2018 78.37 78.37 78.06 78.08 3,290 -0.05(-0.06%)
May 30, 2018 78.66 78.66 78.08 78.13 4,863 -0.15(-0.19%)
May 29, 2018 78.47 78.61 77.83 78.27 3,071 -0.29(-0.37%)
May 25, 2018 78.57 78.57 78.57 0 +0.15(+0.19%)
May 24, 2018 78.52 78.57 78.42 78.42 1,295 -0.10(-0.12%)
May 23, 2018 78.03 78.52 78.03 78.52 1,613 +0.10(+0.12%)
May 22, 2018 78.66 78.76 78.42 78.42 3,609 -0.15(-0.19%)
May 21, 2018 78.66 78.66 78.22 78.57 3,410 +0.44(+0.56%)
May 18, 2018 78.42 78.42 78.13 78.13 3,110 +0.00(+0.00%)
May 17, 2018 77.83 78.22 77.83 78.13 2,695 +0.10(+0.13%)
May 16, 2018 78.03 78.22 78.03 78.03 3,065 +0.64(+0.82%)
May 15, 2018 76.61 77.98 76.61 77.39 3,884 +0.59(+0.76%)
May 14, 2018 77.69 77.78 76.81 76.81 2,457 -1.37(-1.75%)
May 11, 2018 77.98 78.17 77.88 78.17 1,811 +0.20(+0.25%)
May 10, 2018 78.22 78.22 77.93 77.98 3,406 +0.15(+0.19%)
May 09, 2018 77.54 78.17 77.54 77.83 2,875 +0.20(+0.25%)
May 08, 2018 77.98 77.98 77.25 77.64 9,582 -0.24(-0.31%)
May 07, 2018 77.98 77.98 77.77 77.88 2,758 +0.24(+0.31%)
May 04, 2018 77.30 77.98 77.25 77.64 4,437 +0.34(+0.44%)
May 03, 2018 76.81 77.34 76.46 77.30 3,087 +0.05(+0.06%)
May 02, 2018 77.44 77.98 77.25 77.25 2,807 -0.44(-0.57%)
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.