Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.07 81.44 79.58 79.66 1,486,319 -1.25(-1.54%)
Apr 27, 2018 79.96 81.55 79.73 80.90 2,047,575 +0.08(+0.10%)
Apr 26, 2018 80.58 81.87 79.19 80.83 4,067,973 -0.22(-0.27%)
Apr 25, 2018 80.23 81.66 80.15 81.04 1,597,836 +0.67(+0.83%)
Apr 24, 2018 80.98 81.29 79.64 80.38 1,855,886 -0.36(-0.44%)
Apr 23, 2018 80.33 80.95 79.98 80.73 1,482,217 +0.61(+0.76%)
Apr 20, 2018 81.19 81.81 79.76 80.12 2,110,965 -0.94(-1.15%)
Apr 19, 2018 82.39 82.47 80.62 81.06 2,136,974 -1.54(-1.87%)
Apr 18, 2018 83.66 83.77 82.57 82.60 1,270,697 -1.18(-1.41%)
Apr 17, 2018 84.02 84.30 83.38 83.78 894,173 -0.09(-0.10%)
Apr 16, 2018 82.98 84.20 82.71 83.87 1,279,513 +0.73(+0.88%)
Apr 13, 2018 82.88 83.43 82.62 83.14 818,301 +0.34(+0.41%)
Apr 12, 2018 83.94 84.04 82.39 82.80 896,634 -0.94(-1.12%)
Apr 11, 2018 82.99 84.18 82.89 83.74 1,186,259 +0.68(+0.82%)
Apr 10, 2018 84.22 84.87 82.77 83.05 2,851,281 -3.03(-3.52%)
Apr 09, 2018 85.92 86.97 85.01 86.09 859,677 +0.44(+0.52%)
Apr 06, 2018 86.10 87.19 85.17 85.64 893,390 -0.74(-0.85%)
Apr 05, 2018 87.51 87.51 85.80 86.38 1,199,255 -0.78(-0.89%)
Apr 04, 2018 84.26 87.57 84.26 87.16 1,536,249 +2.42(+2.85%)
Apr 03, 2018 84.59 85.08 83.86 84.74 979,052 +0.67(+0.79%)
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.