Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.23 98.76 95.70 96.99 362,726 -0.22(-0.23%)
Jul 30, 2018 94.75 97.50 92.83 97.22 698,985 +0.88(+0.92%)
Jul 27, 2018 95.55 97.42 94.99 96.33 319,324 +0.67(+0.70%)
Jul 26, 2018 93.08 96.02 93.08 95.66 559,195 +2.30(+2.47%)
Jul 25, 2018 94.48 94.68 92.03 93.36 494,234 -1.52(-1.60%)
Jul 24, 2018 96.19 97.32 94.50 94.87 417,813 -0.97(-1.01%)
Jul 23, 2018 95.28 96.65 94.31 95.84 333,200 +0.87(+0.92%)
Jul 20, 2018 94.88 95.79 93.49 94.97 380,069 +0.05(+0.05%)
Jul 19, 2018 94.33 96.29 93.97 94.92 441,392 +0.86(+0.92%)
Jul 18, 2018 95.12 95.30 93.90 94.06 389,665 -1.35(-1.42%)
Jul 17, 2018 97.83 98.60 95.38 95.41 602,518 -2.32(-2.37%)
Jul 16, 2018 98.23 99.13 97.53 97.73 380,747 -0.64(-0.65%)
Jul 13, 2018 101.91 102.31 98.15 98.37 662,211 -3.68(-3.61%)
Jul 12, 2018 101.34 104.22 100.33 102.06 294,277 +1.23(+1.22%)
Jul 11, 2018 100.87 101.70 100.53 100.83 350,060 -0.04(-0.04%)
Jul 10, 2018 103.76 103.76 100.69 100.87 359,212 -3.06(-2.94%)
Jul 09, 2018 104.25 104.65 102.49 103.92 351,123 +0.09(+0.09%)
Jul 06, 2018 103.56 105.37 102.43 103.83 351,764 +0.75(+0.73%)
Jul 05, 2018 103.21 98.92 103.08 460,866 +3.94(+3.98%)
Jul 03, 2018 99.14 99.14 99.14 0 +2.41(+2.49%)
Jul 02, 2018 100.32 100.32 96.04 96.73 582,431 -4.09(-4.06%)
Jun 29, 2018 101.80 99.09 100.83 614,304 +1.12(+1.13%)
Jun 28, 2018 97.65 100.53 97.65 99.71 465,272 +1.71(+1.74%)
Jun 27, 2018 98.72 99.69 96.17 98.00 392,424 -0.40(-0.41%)
Jun 26, 2018 97.15 99.68 96.13 98.40 527,571 +1.25(+1.28%)
Jun 25, 2018 96.59 97.38 94.96 97.16 372,810 +0.78(+0.81%)
Jun 22, 2018 97.48 98.53 95.98 96.38 663,714 -0.60(-0.62%)
Jun 21, 2018 102.18 102.49 95.89 96.98 708,419 -5.19(-5.08%)
Jun 20, 2018 101.57 103.62 101.12 102.17 490,322 +0.81(+0.80%)
Jun 19, 2018 98.20 101.57 97.47 101.36 438,600 +3.09(+3.14%)
Jun 18, 2018 99.74 100.22 96.60 98.28 457,377 -1.17(-1.18%)
Jun 15, 2018 98.90 98.90 99.45 573,608 +0.55(+0.55%)
Jun 14, 2018 100.46 100.63 98.57 98.90 549,584 -1.03(-1.03%)
Jun 13, 2018 97.50 100.00 97.29 99.93 442,493 +2.68(+2.76%)
Jun 12, 2018 99.80 100.19 96.92 97.24 667,337 -2.86(-2.85%)
Jun 11, 2018 99.32 101.90 99.32 100.10 617,200 +0.36(+0.36%)
Jun 08, 2018 97.36 99.94 97.20 99.74 638,229 +2.38(+2.44%)
Jun 07, 2018 93.34 97.65 93.01 97.36 900,164 +3.74(+3.99%)
Jun 06, 2018 95.75 97.39 92.82 93.62 884,719 -1.53(-1.61%)
Jun 05, 2018 94.45 95.28 93.51 95.15 683,799 +1.00(+1.06%)
Jun 04, 2018 94.37 96.57 93.74 94.15 645,344 +0.46(+0.49%)
Jun 01, 2018 94.48 96.05 92.96 93.69 544,964 -0.16(-0.17%)
May 31, 2018 95.00 96.68 93.47 93.86 1,081,050 -1.99(-2.08%)
May 30, 2018 97.64 98.39 95.73 95.85 813,823 -2.99(-3.03%)
May 29, 2018 96.51 102.21 96.51 98.84 1,055,678 +2.03(+2.10%)
May 25, 2018 96.81 96.81 96.81 0 -4.85(-4.77%)
May 24, 2018 98.74 105.09 96.94 101.66 1,859,844 -0.96(-0.93%)
May 23, 2018 101.52 103.92 101.47 102.62 565,038 +1.09(+1.08%)
May 22, 2018 102.26 104.68 101.15 101.53 489,228 -0.48(-0.47%)
May 21, 2018 103.56 104.99 100.44 102.01 689,834 -0.83(-0.81%)
May 18, 2018 107.29 107.29 102.22 102.84 675,348 -4.50(-4.19%)
May 17, 2018 106.31 107.62 105.87 107.34 474,941 +0.69(+0.65%)
May 16, 2018 106.05 108.06 105.48 106.65 241,163 +0.66(+0.62%)
May 15, 2018 107.57 107.75 103.96 105.99 525,284 -2.54(-2.34%)
May 14, 2018 108.98 109.63 107.67 108.53 265,170 -0.47(-0.43%)
May 11, 2018 110.17 111.45 108.36 109.00 225,242 -0.54(-0.49%)
May 10, 2018 109.39 110.60 109.19 109.53 191,492 +0.68(+0.63%)
May 09, 2018 109.38 109.53 108.03 108.85 265,431 -0.19(-0.18%)
May 08, 2018 106.28 109.50 106.28 109.05 266,773 +2.55(+2.40%)
May 07, 2018 107.39 108.02 105.76 106.50 458,939 -1.45(-1.34%)
May 04, 2018 107.30 109.26 106.05 107.94 273,603 +0.09(+0.08%)
May 03, 2018 109.37 113.05 107.82 107.86 881,600 -1.73(-1.58%)
May 02, 2018 108.95 110.38 107.97 109.58 559,841 +0.80(+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.