Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.91 80.97 80.86 80.93 8,034,209 +0.16(+0.20%)
Jul 30, 2018 80.75 80.82 80.66 80.77 3,053,879 +0.07(+0.08%)
Jul 27, 2018 80.75 80.77 80.61 80.70 2,619,210 -0.05(-0.06%)
Jul 26, 2018 80.73 80.77 80.68 80.75 3,999,056 +0.05(+0.06%)
Jul 25, 2018 80.55 80.73 80.51 80.70 5,128,409 +0.14(+0.17%)
Jul 24, 2018 80.45 80.60 80.43 80.57 3,168,588 +0.16(+0.20%)
Jul 23, 2018 80.45 80.50 80.36 80.41 3,704,790 +0.00(+0.00%)
Jul 20, 2018 80.39 80.48 80.34 80.41 2,576,173 +0.02(+0.03%)
Jul 19, 2018 80.34 80.43 80.30 80.39 3,040,950 -0.05(-0.06%)
Jul 18, 2018 80.39 80.48 80.32 80.43 3,717,100 +0.07(+0.08%)
Jul 17, 2018 80.27 80.41 80.23 80.36 3,880,516 +0.07(+0.08%)
Jul 16, 2018 80.39 80.39 80.27 80.30 2,922,620 -0.07(-0.08%)
Jul 13, 2018 80.39 80.50 80.34 80.36 3,737,671 +0.00(+0.00%)
Jul 12, 2018 80.23 80.41 80.18 80.36 9,801,447 +0.23(+0.28%)
Jul 11, 2018 80.18 80.21 80.07 80.14 4,366,598 -0.07(-0.08%)
Jul 10, 2018 80.25 80.32 80.18 80.21 4,166,551 +0.00(+0.00%)
Jul 09, 2018 80.14 80.21 80.09 80.21 3,510,221 +0.14(+0.17%)
Jul 06, 2018 79.91 80.07 79.87 80.07 4,439,059 +0.20(+0.25%)
Jul 05, 2018 79.67 79.89 79.67 79.87 5,710,098 +0.32(+0.40%)
Jul 03, 2018 79.55 79.55 79.55 0 +0.04(+0.06%)
Jul 02, 2018 79.46 79.53 79.40 79.51 6,396,199 -0.01(-0.01%)
Jun 29, 2018 79.74 79.90 79.50 79.52 7,842,828 -0.18(-0.22%)
Jun 28, 2018 79.83 79.86 79.63 79.70 5,822,584 -0.29(-0.36%)
Jun 27, 2018 80.15 80.19 79.92 79.99 6,999,055 -0.20(-0.25%)
Jun 26, 2018 80.24 80.26 80.08 80.19 2,172,292 +0.00(+0.00%)
Jun 25, 2018 80.24 80.35 80.10 80.19 6,264,057 -0.18(-0.22%)
Jun 22, 2018 80.35 80.46 80.33 80.37 2,675,567 +0.02(+0.03%)
Jun 21, 2018 80.48 80.53 80.28 80.35 6,070,262 -0.16(-0.19%)
Jun 20, 2018 80.46 80.50 80.42 80.50 3,343,879 +0.09(+0.11%)
Jun 19, 2018 80.33 80.46 80.33 80.42 4,018,934 -0.11(-0.14%)
Jun 18, 2018 80.48 80.55 80.43 80.53 3,960,098 -0.04(-0.06%)
Jun 15, 2018 80.59 80.59 80.57 4,000,589 -0.02(-0.03%)
Jun 14, 2018 80.50 80.62 80.46 80.59 5,026,487 +0.25(+0.31%)
Jun 13, 2018 80.37 80.48 80.28 80.35 4,816,582 +0.00(+0.00%)
Jun 12, 2018 80.28 80.35 80.24 80.35 5,777,621 +0.09(+0.11%)
Jun 11, 2018 80.12 80.28 80.12 80.26 4,087,144 +0.13(+0.17%)
Jun 08, 2018 80.01 80.17 80.01 80.12 5,143,251 +0.00(+0.00%)
Jun 07, 2018 80.12 80.19 80.03 80.12 5,027,898 +0.04(+0.06%)
Jun 06, 2018 80.17 80.08 5,402,777 +0.11(+0.14%)
Jun 05, 2018 79.86 79.99 79.78 79.97 6,073,396 +0.16(+0.20%)
Jun 04, 2018 79.72 79.83 79.72 79.81 4,201,834 +0.22(+0.28%)
Jun 01, 2018 79.68 79.72 79.59 79.59 5,231,942 +0.13(+0.16%)
May 31, 2018 79.61 79.64 79.46 79.46 4,792,946 -0.11(-0.14%)
May 30, 2018 79.48 79.57 79.39 79.57 4,979,564 +0.29(+0.37%)
May 29, 2018 79.46 79.48 79.26 79.28 7,423,810 -0.36(-0.45%)
May 25, 2018 79.64 79.64 79.64 0 -0.11(-0.14%)
May 24, 2018 79.68 79.79 79.59 79.75 4,434,080 +0.02(+0.03%)
May 23, 2018 79.59 79.75 79.57 79.73 5,576,802 +0.04(+0.06%)
May 22, 2018 79.68 79.77 79.66 79.68 3,265,151 +0.04(+0.06%)
May 21, 2018 79.59 79.73 79.57 79.64 4,579,852 +0.09(+0.11%)
May 18, 2018 79.55 79.64 79.50 79.55 5,227,221 -0.09(-0.11%)
May 17, 2018 79.57 79.70 79.55 79.64 5,391,500 +0.00(+0.00%)
May 16, 2018 79.50 79.66 79.48 79.64 4,568,855 +0.13(+0.17%)
May 15, 2018 79.75 79.75 79.46 79.50 6,184,158 -0.40(-0.50%)
May 14, 2018 79.93 79.97 79.75 79.90 6,448,169 +0.02(+0.03%)
May 11, 2018 79.97 80.02 79.82 79.88 4,141,102 -0.04(-0.06%)
May 10, 2018 79.79 79.95 79.77 79.93 5,946,043 +0.18(+0.22%)
May 09, 2018 79.68 79.79 79.59 79.75 4,685,119 +0.11(+0.14%)
May 08, 2018 79.73 79.73 79.57 79.64 4,745,550 -0.09(-0.11%)
May 07, 2018 79.68 79.77 79.64 79.73 4,880,419 +0.07(+0.08%)
May 04, 2018 79.48 79.68 79.41 79.66 3,859,557 +0.04(+0.06%)
May 03, 2018 79.59 79.66 79.46 79.61 7,357,914 -0.02(-0.03%)
May 02, 2018 79.61 79.78 79.57 79.64 4,801,351 +0.00(+0.00%)
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.