Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 81.99 82.42 81.04 81.33 5,389,936 -1.18(-1.43%)
May 30, 2018 81.91 82.92 81.52 82.51 2,628,066 +0.60(+0.73%)
May 29, 2018 82.17 82.36 81.51 81.91 2,147,304 -0.62(-0.75%)
May 25, 2018 82.53 82.53 82.53 0 -0.94(-1.13%)
May 24, 2018 83.09 83.71 82.94 83.47 1,621,916 +0.38(+0.46%)
May 23, 2018 81.91 83.19 81.85 83.09 1,691,841 +0.71(+0.86%)
May 22, 2018 83.03 83.22 82.25 82.38 2,367,005 -0.31(-0.37%)
May 21, 2018 82.65 83.06 82.57 82.69 1,599,466 +0.35(+0.43%)
May 18, 2018 83.04 83.42 81.97 82.34 2,477,854 -0.66(-0.80%)
May 17, 2018 83.43 83.88 82.81 83.00 1,982,489 -0.57(-0.68%)
May 16, 2018 83.63 83.90 83.25 83.57 1,743,212 +0.23(+0.28%)
May 15, 2018 83.10 83.82 82.89 83.34 1,600,335 -0.26(-0.31%)
May 14, 2018 84.61 84.69 83.56 83.60 1,544,618 -1.02(-1.21%)
May 11, 2018 84.70 85.19 84.28 84.62 1,419,383 -0.06(-0.07%)
May 10, 2018 84.58 85.02 84.24 84.68 2,375,823 +0.23(+0.27%)
May 09, 2018 83.47 84.50 83.12 84.45 1,780,185 +0.94(+1.13%)
May 08, 2018 83.50 83.84 82.95 83.51 1,641,008 +0.40(+0.48%)
May 07, 2018 82.78 83.30 82.33 83.11 3,366,734 +0.68(+0.82%)
May 04, 2018 82.40 82.89 81.75 82.43 2,136,510 -0.24(-0.29%)
May 03, 2018 80.49 83.05 80.46 82.67 5,644,783 +2.47(+3.08%)
May 02, 2018 84.20 85.27 80.03 80.20 6,576,622 -6.44(-7.43%)
May 01, 2018 87.11 87.26 85.67 86.64 3,391,713 -0.46(-0.53%)
Apr 30, 2018 87.58 88.07 87.10 87.10 3,487,781 +0.05(+0.06%)
Apr 27, 2018 86.66 87.34 86.52 87.05 2,224,977 +0.29(+0.33%)
Apr 26, 2018 86.05 87.18 86.05 86.76 2,899,318 +1.50(+1.76%)
Apr 25, 2018 85.24 85.59 84.71 85.26 1,648,887 +0.08(+0.09%)
Apr 24, 2018 86.24 86.74 84.73 85.18 1,783,332 -0.71(-0.83%)
Apr 23, 2018 86.43 86.58 85.70 85.89 1,835,613 -0.40(-0.46%)
Apr 20, 2018 86.29 86.81 86.06 86.29 1,730,523 -0.15(-0.17%)
Apr 19, 2018 86.65 86.91 85.98 86.44 1,568,415 -0.55(-0.63%)
Apr 18, 2018 86.66 87.45 86.66 86.99 1,848,425 +0.39(+0.45%)
Apr 17, 2018 86.60 87.06 86.31 86.60 1,620,799 +0.34(+0.39%)
Apr 16, 2018 86.11 86.80 85.95 86.26 1,644,968 +0.84(+0.98%)
Apr 13, 2018 86.05 86.23 85.06 85.42 1,634,028 -0.33(-0.38%)
Apr 12, 2018 85.87 86.67 85.65 85.75 1,679,015 +0.31(+0.36%)
Apr 11, 2018 85.50 86.15 85.34 85.44 1,586,486 -0.14(-0.16%)
Apr 10, 2018 85.61 85.88 85.00 85.58 2,352,061 +1.13(+1.34%)
Apr 09, 2018 84.85 85.42 84.35 84.45 1,490,097 -0.01(-0.01%)
Apr 06, 2018 85.44 85.99 83.93 84.46 1,891,611 -1.55(-1.80%)
Apr 05, 2018 85.95 86.35 85.09 86.01 1,908,240 +0.59(+0.69%)
Apr 04, 2018 83.45 85.56 83.32 85.42 2,610,336 +1.31(+1.56%)
Apr 03, 2018 83.75 84.34 82.90 84.11 2,463,372 +0.37(+0.44%)
Apr 02, 2018 85.22 85.82 82.89 83.74 2,282,926 -1.39(-1.63%)
Mar 29, 2018 85.13 85.13 85.13 0 +0.88(+1.04%)
Mar 28, 2018 83.96 85.14 83.96 84.25 2,476,357 +0.37(+0.44%)
Mar 27, 2018 84.24 85.44 83.51 83.88 3,006,206 -0.15(-0.18%)
Mar 26, 2018 82.58 84.22 82.56 84.03 2,049,933 +2.35(+2.88%)
Mar 23, 2018 82.41 82.96 81.68 81.68 2,720,558 -0.50(-0.61%)
Mar 22, 2018 82.09 83.38 82.08 82.18 1,996,312 -0.63(-0.76%)
Mar 21, 2018 83.14 83.52 82.70 82.81 1,302,576 -0.28(-0.34%)
Mar 20, 2018 82.50 83.47 82.19 83.09 1,855,545 +0.95(+1.16%)
Mar 19, 2018 83.28 83.28 81.40 82.14 2,176,418 -1.36(-1.63%)
Mar 16, 2018 82.92 83.80 82.82 83.50 2,344,144 +0.62(+0.75%)
Mar 15, 2018 82.37 83.90 82.18 82.88 2,233,701 +0.61(+0.74%)
Mar 14, 2018 82.49 82.77 82.18 82.27 1,692,456 -0.08(-0.10%)
Mar 13, 2018 82.84 83.22 82.12 82.35 1,890,361 -0.06(-0.07%)
Mar 12, 2018 83.29 83.93 82.31 82.41 2,666,809 -0.54(-0.65%)
Mar 09, 2018 82.59 83.28 82.26 82.95 1,897,727 +0.53(+0.64%)
Mar 08, 2018 81.71 82.54 81.62 82.42 2,351,505 +1.01(+1.24%)
Mar 07, 2018 81.56 80.44 81.41 1,855,847 +0.03(+0.04%)
Mar 06, 2018 81.09 81.64 80.65 81.38 1,964,626 +0.75(+0.93%)
Mar 05, 2018 79.95 80.86 79.72 80.63 1,896,081 +0.34(+0.42%)
Mar 02, 2018 78.63 80.73 78.10 80.29 2,776,701 +0.59(+0.74%)
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.