Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 98.95 98.95 91.73 92.17 1,559,840 -9.77(-9.58%)
Jun 28, 2018 102.41 105.42 101.61 101.94 664,713 -0.77(-0.75%)
Jun 27, 2018 104.95 106.72 102.61 102.71 269,938 -2.02(-1.92%)
Jun 26, 2018 102.97 105.51 102.60 104.73 372,450 +2.29(+2.24%)
Jun 25, 2018 105.35 105.69 101.22 102.44 448,143 -3.03(-2.87%)
Jun 22, 2018 107.66 107.66 105.24 105.46 512,428 -1.48(-1.38%)
Jun 21, 2018 108.16 108.27 106.40 106.94 216,300 -1.06(-0.98%)
Jun 20, 2018 108.46 109.35 107.14 108.00 137,384 -0.28(-0.26%)
Jun 19, 2018 108.39 108.54 105.10 108.28 175,383 -1.24(-1.13%)
Jun 18, 2018 110.14 110.59 109.03 109.52 171,912 -1.54(-1.38%)
Jun 15, 2018 111.23 109.67 111.06 394,417 +1.39(+1.27%)
Jun 14, 2018 108.37 109.87 107.91 109.67 187,122 +1.62(+1.50%)
Jun 13, 2018 107.14 108.74 106.66 108.04 379,329 +1.05(+0.98%)
Jun 12, 2018 107.39 108.06 106.11 106.99 163,885 -0.46(-0.43%)
Jun 11, 2018 106.96 107.92 106.95 107.45 128,754 +0.23(+0.21%)
Jun 08, 2018 106.13 107.28 105.36 107.22 144,264 +0.91(+0.85%)
Jun 07, 2018 107.05 107.20 105.56 106.31 84,233 -0.46(-0.43%)
Jun 06, 2018 106.80 106.77 118,265 +0.64(+0.60%)
Jun 05, 2018 104.48 106.31 104.21 106.13 116,236 +1.59(+1.53%)
Jun 04, 2018 104.09 104.74 103.53 104.54 101,514 +1.04(+1.01%)
Jun 01, 2018 102.82 103.96 102.25 103.50 153,759 +1.48(+1.45%)
May 31, 2018 105.22 105.49 101.98 102.02 150,151 -2.36(-2.26%)
May 30, 2018 103.71 105.31 103.71 104.38 172,822 +1.44(+1.40%)
May 29, 2018 102.25 103.60 101.75 102.93 120,444 -0.30(-0.30%)
May 25, 2018 103.24 103.24 103.24 0 +0.22(+0.21%)
May 24, 2018 102.45 103.81 102.37 103.02 136,536 +0.04(+0.04%)
May 23, 2018 103.50 103.65 102.36 102.98 103,159 -1.02(-0.98%)
May 22, 2018 105.11 105.44 103.95 104.00 91,960 -0.95(-0.91%)
May 21, 2018 105.00 105.67 104.27 104.96 329,841 +0.74(+0.71%)
May 18, 2018 105.72 105.95 104.19 104.21 280,947 -1.09(-1.03%)
May 17, 2018 106.40 106.42 104.70 105.30 265,636 -1.49(-1.40%)
May 16, 2018 105.07 107.55 104.86 106.79 235,590 +2.12(+2.03%)
May 15, 2018 104.57 104.84 103.75 104.67 182,924 -0.50(-0.47%)
May 14, 2018 105.19 106.39 104.91 105.17 285,370 +0.12(+0.11%)
May 11, 2018 104.58 105.11 103.93 105.05 239,916 +0.47(+0.45%)
May 10, 2018 103.53 104.88 103.42 104.58 240,384 +1.25(+1.21%)
May 09, 2018 104.05 104.05 102.96 103.33 271,996 -0.15(-0.15%)
May 08, 2018 102.07 103.56 101.17 103.49 268,027 +2.72(+2.70%)
May 07, 2018 101.73 101.73 100.54 100.77 231,535 -0.40(-0.40%)
May 04, 2018 98.04 101.83 98.01 101.17 137,406 +2.58(+2.62%)
May 03, 2018 98.75 100.29 97.37 98.59 162,495 -0.36(-0.37%)
May 02, 2018 98.83 101.19 98.52 98.95 381,211 +0.21(+0.21%)
May 01, 2018 95.50 99.02 95.00 98.74 205,615 +3.08(+3.21%)
Apr 30, 2018 97.30 98.35 95.67 95.67 456,341 +0.38(+0.40%)
Apr 27, 2018 95.86 96.77 94.91 95.28 337,468 -1.17(-1.22%)
Apr 26, 2018 98.24 98.32 96.17 96.46 291,177 -1.59(-1.63%)
Apr 25, 2018 98.11 99.42 97.42 98.05 216,882 +0.01(+0.01%)
Apr 24, 2018 99.76 100.73 97.00 98.04 157,820 -0.98(-0.99%)
Apr 23, 2018 99.49 100.66 98.36 99.03 149,798 +0.18(+0.18%)
Apr 20, 2018 98.83 99.71 98.01 98.85 146,449 -0.32(-0.32%)
Apr 19, 2018 98.85 99.70 98.30 99.16 253,266 -0.34(-0.35%)
Apr 18, 2018 99.55 100.52 98.24 99.50 534,537 +0.32(+0.32%)
Apr 17, 2018 99.12 99.92 98.09 99.19 287,487 +0.37(+0.38%)
Apr 16, 2018 99.27 100.03 97.94 98.82 218,019 +0.29(+0.29%)
Apr 13, 2018 100.28 100.49 97.96 98.53 439,378 -0.85(-0.86%)
Apr 12, 2018 98.81 100.22 97.21 99.38 235,223 +1.19(+1.22%)
Apr 11, 2018 96.13 98.59 95.96 98.19 279,913 +1.63(+1.69%)
Apr 10, 2018 94.00 97.43 93.46 96.56 384,160 +4.75(+5.17%)
Apr 09, 2018 91.56 93.95 89.34 91.81 393,163 +1.09(+1.21%)
Apr 06, 2018 92.00 93.53 89.78 90.71 431,078 -2.44(-2.62%)
Apr 05, 2018 95.31 95.32 92.61 93.15 461,636 -1.69(-1.79%)
Apr 04, 2018 91.92 95.13 91.38 94.85 511,816 +1.61(+1.73%)
Apr 03, 2018 92.49 94.41 91.91 93.24 537,057 +1.10(+1.20%)
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.