Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.92 81.03 79.46 80.17 916,400 -1.87(-2.28%)
Nov 29, 2018 82.82 83.15 81.85 82.04 573,448 +0.39(+0.48%)
Nov 28, 2018 80.07 82.43 79.49 81.65 868,235 +1.59(+1.99%)
Nov 27, 2018 81.90 82.18 79.07 80.06 645,432 -1.65(-2.02%)
Nov 26, 2018 82.93 83.91 81.36 81.71 491,600 -0.34(-0.41%)
Nov 23, 2018 83.31 84.03 81.55 82.05 330,200 -2.15(-2.55%)
Nov 21, 2018 84.20 84.20 84.20 0 +2.52(+3.09%)
Nov 20, 2018 81.98 82.36 80.41 81.68 480,813 -0.22(-0.27%)
Nov 19, 2018 81.90 82.75 81.45 81.90 566,285 +0.37(+0.45%)
Nov 16, 2018 82.37 83.28 81.51 81.53 825,800 +0.32(+0.39%)
Nov 15, 2018 80.63 81.95 79.46 81.21 729,259 +1.55(+1.95%)
Nov 14, 2018 77.30 80.97 77.10 79.66 885,303 +1.74(+2.23%)
Nov 13, 2018 78.98 79.37 77.28 77.92 536,667 -1.08(-1.37%)
Nov 12, 2018 79.22 80.02 78.62 79.00 808,246 -2.15(-2.65%)
Nov 09, 2018 80.72 81.36 79.80 81.15 993,100 -1.22(-1.48%)
Nov 08, 2018 81.92 83.21 81.54 82.37 880,520 +1.12(+1.38%)
Nov 07, 2018 83.68 86.00 81.22 81.25 859,276 -0.85(-1.04%)
Nov 06, 2018 82.38 82.81 81.42 82.10 445,988 -0.50(-0.61%)
Nov 05, 2018 82.30 84.03 81.97 82.60 453,645 +0.28(+0.34%)
Nov 02, 2018 82.83 83.31 81.40 82.32 700,200 -1.01(-1.21%)
Nov 01, 2018 80.66 83.99 80.12 83.33 1,072,975 +4.79(+6.10%)
Oct 31, 2018 78.93 79.05 77.25 78.54 961,130 -0.54(-0.68%)
Oct 30, 2018 78.66 79.61 77.54 79.08 628,834 -0.05(-0.06%)
Oct 29, 2018 80.08 80.85 78.85 79.13 508,590 -0.96(-1.20%)
Oct 26, 2018 79.31 82.70 79.31 80.09 1,033,500 +1.63(+2.08%)
Oct 25, 2018 80.77 82.05 78.26 78.46 1,346,197 -3.35(-4.09%)
Oct 24, 2018 82.92 83.65 81.69 81.81 606,039 -1.36(-1.64%)
Oct 23, 2018 85.07 85.76 82.33 83.17 1,391,772 +1.39(+1.70%)
Oct 22, 2018 82.07 82.35 81.04 81.78 1,335,201 -0.15(-0.18%)
Oct 19, 2018 81.94 82.99 81.50 81.93 763,900 +0.30(+0.37%)
Oct 18, 2018 79.31 82.67 79.00 81.63 1,258,029 +2.63(+3.33%)
Oct 17, 2018 79.22 80.46 78.34 79.00 1,029,169 +0.00(+0.00%)
Oct 16, 2018 78.49 80.03 77.87 79.00 1,361,287 +0.11(+0.14%)
Oct 15, 2018 78.36 80.32 78.27 78.89 1,684,596 +1.56(+2.02%)
Oct 12, 2018 77.89 78.11 75.48 77.33 1,534,300 -0.83(-1.06%)
Oct 11, 2018 73.82 78.96 73.05 78.16 2,512,590 +6.82(+9.56%)
Oct 10, 2018 69.72 72.22 69.14 71.34 1,324,427 +0.88(+1.25%)
Oct 09, 2018 69.54 70.93 69.05 70.46 883,405 -0.70(-0.98%)
Oct 08, 2018 69.62 71.23 69.09 71.16 657,485 -0.06(-0.08%)
Oct 05, 2018 71.17 71.80 70.62 71.22 1,088,500 -0.85(-1.18%)
Oct 04, 2018 71.95 72.51 71.14 72.07 933,907 -0.29(-0.40%)
Oct 03, 2018 72.85 73.27 72.09 72.36 894,642 -0.15(-0.21%)
Oct 02, 2018 70.19 72.74 70.12 72.51 1,587,834 +2.23(+3.17%)
Oct 01, 2018 70.56 70.99 70.24 70.28 521,586 -0.27(-0.38%)
Sep 28, 2018 70.98 71.65 70.06 70.55 794,500 +0.05(+0.07%)
Sep 27, 2018 68.74 70.64 68.56 70.50 1,292,235 +1.43(+2.07%)
Sep 26, 2018 69.77 70.09 68.73 69.07 3,057,558 -0.72(-1.03%)
Sep 25, 2018 71.74 71.91 69.66 69.79 3,130,623 +1.65(+2.42%)
Sep 24, 2018 68.67 68.96 67.78 68.14 5,090,309 +4.23(+6.62%)
Sep 21, 2018 63.86 64.56 63.48 63.91 982,200 -0.68(-1.05%)
Sep 20, 2018 64.69 64.76 63.90 64.59 737,410 +1.15(+1.81%)
Sep 19, 2018 62.79 63.80 62.71 63.44 536,809 +1.03(+1.65%)
Sep 18, 2018 62.33 62.73 61.88 62.41 601,789 +0.76(+1.23%)
Sep 17, 2018 61.37 62.22 61.17 61.65 1,183,684 +0.68(+1.12%)
Sep 14, 2018 60.94 61.53 60.55 60.97 685,300 -0.22(-0.36%)
Sep 13, 2018 61.97 62.11 60.98 61.19 529,115 -0.35(-0.57%)
Sep 12, 2018 60.54 62.51 60.42 61.54 789,027 +0.40(+0.65%)
Sep 11, 2018 60.22 61.34 59.90 61.14 594,578 -0.06(-0.10%)
Sep 10, 2018 62.10 62.15 61.06 61.20 620,833 -1.29(-2.06%)
Sep 07, 2018 62.09 62.61 61.49 62.49 1,037,400 -0.78(-1.23%)
Sep 06, 2018 64.01 64.38 62.93 63.27 507,228 -0.28(-0.44%)
Sep 05, 2018 63.80 64.07 63.43 63.55 410,898 -0.23(-0.36%)
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.