Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.08 85.20 83.82 84.32 9,832,677 -0.55(-0.65%)
May 30, 2018 84.72 85.21 84.25 84.87 7,506,877 +0.61(+0.72%)
May 29, 2018 83.34 84.41 83.34 84.26 9,961,703 +0.66(+0.79%)
May 25, 2018 83.60 83.60 83.60 0 +0.11(+0.13%)
May 24, 2018 83.60 83.82 83.14 83.49 5,635,505 -0.22(-0.27%)
May 23, 2018 83.28 83.84 83.02 83.72 7,499,103 +0.43(+0.52%)
May 22, 2018 83.16 83.72 82.87 83.28 8,167,501 +0.35(+0.42%)
May 21, 2018 81.86 83.32 81.72 82.93 8,012,875 +1.67(+2.05%)
May 18, 2018 81.93 82.05 81.11 81.27 8,271,951 -0.34(-0.42%)
May 17, 2018 81.30 81.67 80.97 81.61 7,836,596 +0.61(+0.75%)
May 16, 2018 80.54 81.30 80.47 81.00 6,652,979 +0.33(+0.40%)
May 15, 2018 80.52 81.04 80.30 80.67 7,866,022 -0.29(-0.36%)
May 14, 2018 81.42 81.45 80.62 80.97 5,168,727 -0.23(-0.29%)
May 11, 2018 81.32 81.89 80.74 81.20 4,208,317 +0.13(+0.16%)
May 10, 2018 80.37 81.46 80.34 81.07 3,719,918 +0.93(+1.15%)
May 09, 2018 81.00 81.27 80.01 80.14 7,441,027 -0.53(-0.65%)
May 08, 2018 81.60 81.67 80.37 80.67 6,399,396 -1.20(-1.47%)
May 07, 2018 82.49 82.77 81.73 81.87 4,174,286 -0.63(-0.77%)
May 04, 2018 81.30 83.15 81.26 82.50 7,123,671 +1.16(+1.42%)
May 03, 2018 81.24 81.75 80.59 81.34 8,001,043 +0.31(+0.38%)
May 02, 2018 82.64 82.81 80.87 81.03 7,110,548 -1.58(-1.92%)
May 01, 2018 83.64 84.12 82.15 82.62 5,452,049 -1.51(-1.79%)
Apr 30, 2018 84.88 85.33 83.82 84.12 6,575,229 -0.64(-0.76%)
Apr 27, 2018 85.19 85.83 84.72 84.77 5,718,487 -1.29(-1.50%)
Apr 26, 2018 85.22 86.74 84.30 86.06 7,173,866 +1.76(+2.09%)
Apr 25, 2018 84.35 85.31 84.05 84.30 5,793,369 -0.24(-0.29%)
Apr 24, 2018 85.52 85.72 84.15 84.54 6,833,851 -0.95(-1.11%)
Apr 23, 2018 85.47 85.67 84.87 85.49 8,003,907 +0.08(+0.10%)
Apr 20, 2018 87.88 88.01 85.23 85.41 10,378,941 -2.58(-2.93%)
Apr 19, 2018 88.93 89.13 87.58 87.98 7,583,397 -1.18(-1.32%)
Apr 18, 2018 90.82 91.14 88.73 89.16 7,829,606 -1.58(-1.74%)
Apr 17, 2018 90.58 90.91 89.99 90.73 6,025,807 -0.88(-0.96%)
Apr 16, 2018 91.47 92.21 91.28 91.61 3,323,402 +0.55(+0.60%)
Apr 13, 2018 90.72 91.23 90.44 91.06 3,393,575 +0.79(+0.88%)
Apr 12, 2018 90.81 91.27 90.23 90.27 3,229,602 -0.31(-0.34%)
Apr 11, 2018 90.48 91.23 90.36 90.58 4,799,802 -0.60(-0.66%)
Apr 10, 2018 91.46 91.84 90.78 91.18 3,392,392 +0.02(+0.02%)
Apr 09, 2018 91.29 92.05 90.66 91.16 3,143,665 +0.07(+0.07%)
Apr 06, 2018 91.73 92.49 90.65 91.09 4,294,543 -1.06(-1.15%)
Apr 05, 2018 92.03 92.66 91.47 92.15 3,884,949 +0.33(+0.35%)
Apr 04, 2018 89.83 92.28 89.38 91.83 5,632,526 +1.66(+1.84%)
Apr 03, 2018 89.50 90.45 88.83 90.17 5,638,236 +0.95(+1.06%)
Apr 02, 2018 90.53 91.03 88.71 89.22 5,190,053 -1.75(-1.92%)
Mar 29, 2018 90.97 90.97 90.97 0 -0.02(-0.03%)
Mar 28, 2018 90.13 91.77 90.01 90.99 7,694,846 +1.28(+1.43%)
Mar 27, 2018 89.37 90.46 88.77 89.71 6,042,921 +0.69(+0.78%)
Mar 26, 2018 88.91 89.57 88.42 89.02 4,942,778 +0.55(+0.62%)
Mar 23, 2018 90.08 90.59 88.29 88.47 5,847,425 -1.49(-1.66%)
Mar 22, 2018 90.38 91.40 89.84 89.96 5,189,215 -0.67(-0.74%)
Mar 21, 2018 91.58 91.74 90.45 90.63 4,640,630 -0.97(-1.06%)
Mar 20, 2018 92.30 92.76 91.53 91.59 3,982,473 -0.38(-0.42%)
Mar 19, 2018 93.05 93.33 91.72 91.98 5,059,533 -1.07(-1.15%)
Mar 16, 2018 93.62 94.34 92.99 93.04 9,276,054 -0.29(-0.31%)
Mar 15, 2018 93.68 94.38 93.06 93.33 4,687,675 -0.52(-0.55%)
Mar 14, 2018 94.65 94.71 93.53 93.85 4,866,374 -0.83(-0.87%)
Mar 13, 2018 94.40 94.93 93.94 94.68 5,507,456 +0.71(+0.75%)
Mar 12, 2018 93.76 94.25 93.40 93.97 5,411,039 +0.17(+0.19%)
Mar 09, 2018 93.57 93.82 93.04 93.79 4,416,236 +0.38(+0.41%)
Mar 08, 2018 91.70 93.45 91.33 93.41 6,500,940 +1.87(+2.04%)
Mar 07, 2018 91.73 91.54 5,534,147 +0.22(+0.24%)
Mar 06, 2018 91.14 91.36 90.38 91.33 4,052,286 +0.12(+0.14%)
Mar 05, 2018 90.39 91.34 90.03 91.20 4,537,610 +0.33(+0.36%)
Mar 02, 2018 89.93 91.11 89.93 90.88 5,883,771 +0.77(+0.85%)
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.