MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 831.73 840.79 827.02 832.34 0 +8.20(+0.99%)
Oct 30, 2018 812.20 826.54 806.97 824.15 0 +16.50(+2.04%)
Oct 29, 2018 822.81 825.83 798.19 807.65 0 -9.81(-1.20%)
Oct 26, 2018 813.30 826.52 805.50 817.46 0 +2.87(+0.35%)
Oct 24, 2018 841.08 843.34 813.61 814.59 0 -23.86(-2.85%)
Oct 23, 2018 845.98 848.39 827.84 838.45 0 -20.64(-2.40%)
Oct 22, 2018 867.17 868.94 854.50 859.09 0 -8.95(-1.03%)
Oct 19, 2018 865.55 874.87 863.54 868.04 0 +5.62(+0.65%)
Oct 18, 2018 860.73 870.46 855.54 862.42 0 -0.50(-0.06%)
Oct 17, 2018 863.20 867.04 854.01 862.92 0 -2.79(-0.32%)
Oct 16, 2018 859.77 868.02 855.65 865.72 0 +5.50(+0.64%)
Oct 15, 2018 865.88 871.03 859.41 860.21 0 -2.27(-0.26%)
Oct 12, 2018 872.34 873.38 851.79 862.49 0 -2.60(-0.30%)
Oct 11, 2018 886.68 889.32 859.28 865.09 0 -27.07(-3.03%)
Oct 10, 2018 917.57 919.22 891.39 892.16 0 -22.61(-2.47%)
Oct 09, 2018 908.06 919.26 903.87 914.77 0 +8.55(+0.94%)
Oct 08, 2018 895.04 908.86 893.73 906.22 0 +0.43(+0.05%)
Oct 05, 2018 904.18 909.45 900.10 905.78 0 -3.22(-0.35%)
Oct 04, 2018 908.17 913.39 903.52 909.01 0 -3.71(-0.41%)
Oct 03, 2018 913.26 918.00 907.89 912.72 0 +1.63(+0.18%)
Oct 02, 2018 908.10 915.10 904.21 911.09 0 +2.78(+0.31%)
Oct 01, 2018 902.77 911.17 900.85 908.31 0 +11.85(+1.32%)
Sep 28, 2018 896.24 905.75 894.45 896.47 0 -5.82(-0.64%)
Sep 27, 2018 905.17 909.03 899.11 902.28 0 +1.13(+0.13%)
Sep 26, 2018 906.18 910.88 900.02 901.16 0 -10.22(-1.12%)
Sep 25, 2018 914.44 918.96 908.91 911.38 0 +6.47(+0.71%)
Sep 24, 2018 902.05 911.19 898.53 904.91 0 +12.00(+1.34%)
Sep 21, 2018 889.80 896.01 885.11 892.91 0 +6.31(+0.71%)
Sep 20, 2018 888.01 893.51 881.92 886.60 0 +3.52(+0.40%)
Sep 19, 2018 875.13 886.14 873.92 883.08 0 +8.16(+0.93%)
Sep 18, 2018 875.33 879.69 872.04 874.92 0 +7.31(+0.84%)
Sep 17, 2018 867.39 873.96 864.72 867.62 0 +3.36(+0.39%)
Sep 14, 2018 861.71 867.78 858.81 864.25 0 +3.48(+0.40%)
Sep 13, 2018 863.72 865.99 855.27 860.77 0 -0.76(-0.09%)
Sep 12, 2018 863.81 870.08 859.75 861.53 0 +4.59(+0.54%)
Sep 11, 2018 847.61 860.60 844.50 856.94 0 +9.84(+1.16%)
Sep 10, 2018 851.57 856.01 846.08 847.10 0 -2.00(-0.24%)
Sep 07, 2018 839.43 851.47 834.41 849.10 0 +2.81(+0.33%)
Sep 06, 2018 857.87 862.18 844.09 846.29 0 -16.88(-1.96%)
Sep 05, 2018 855.76 864.27 850.27 863.17 0 +3.06(+0.36%)
Sep 04, 2018 862.63 865.83 855.97 860.11 0 +0.35(+0.04%)
Aug 31, 2018 859.76 859.76 859.76 859.76 0 -8.64(-1.00%)
Aug 30, 2018 867.95 871.35 864.43 868.40 0 -1.86(-0.21%)
Aug 29, 2018 865.89 872.79 863.31 870.26 0 +5.66(+0.65%)
Aug 28, 2018 869.37 872.63 863.47 864.60 0 -2.68(-0.31%)
Aug 27, 2018 863.82 869.09 861.89 867.29 0 +7.04(+0.82%)
Aug 24, 2018 861.13 865.41 858.08 860.24 0 +6.80(+0.80%)
Aug 23, 2018 858.24 859.91 851.20 853.45 0 -5.78(-0.67%)
Aug 22, 2018 855.31 862.55 853.76 859.23 0 +9.80(+1.15%)
Aug 21, 2018 850.67 855.94 847.52 849.42 0 +2.82(+0.33%)
Aug 20, 2018 843.26 848.99 840.91 846.61 0 +5.23(+0.62%)
Aug 17, 2018 840.47 844.98 835.11 841.38 0 +2.81(+0.34%)
Aug 16, 2018 836.75 842.10 833.30 838.57 0 +6.69(+0.80%)
Aug 15, 2018 845.42 846.23 825.97 831.87 0 -20.94(-2.46%)
Aug 14, 2018 858.49 861.02 849.86 852.81 0 -1.96(-0.23%)
Aug 13, 2018 862.86 865.65 853.26 854.77 0 -8.92(-1.03%)
Aug 10, 2018 860.90 865.03 855.55 863.69 0 -5.66(-0.65%)
Aug 09, 2018 875.33 878.07 867.41 869.35 0 -10.08(-1.15%)
Aug 08, 2018 882.76 884.43 874.53 879.43 0 -3.80(-0.43%)
Aug 07, 2018 884.87 888.45 877.76 883.22 0 +9.25(+1.06%)
Aug 06, 2018 874.31 877.64 868.85 873.98 0 +0.04(+0.01%)
Aug 03, 2018 870.75 875.49 867.21 873.93 0 +2.90(+0.33%)
Aug 02, 2018 872.07 876.12 865.79 871.03 0 -10.96(-1.24%)
Aug 01, 2018 884.64 886.71 877.98 881.98 0 -9.77(-1.10%)
Jul 31, 2018 898.21 902.76 889.79 891.75 0 -2.49(-0.28%)
Jul 30, 2018 894.70 898.87 886.22 894.24 0 +3.80(+0.43%)
Jul 27, 2018 883.69 899.34 877.55 890.44 0 -7.07(-0.79%)
Jul 26, 2018 895.74 902.97 891.40 897.51 0 -9.46(-1.04%)
Jul 25, 2018 898.49 909.14 895.23 906.98 0 +5.28(+0.59%)
Jul 24, 2018 890.70 904.51 889.83 901.70 0 +14.41(+1.62%)
Jul 23, 2018 893.88 897.04 885.78 887.28 0 -2.72(-0.31%)
Jul 20, 2018 888.74 894.06 885.32 890.01 0 -0.34(-0.04%)
Jul 19, 2018 889.02 895.54 886.18 890.35 0 +0.98(+0.11%)
Jul 18, 2018 884.48 891.26 878.79 889.38 0 -0.98(-0.11%)
Jul 17, 2018 889.33 896.06 886.90 890.36 0 -3.96(-0.44%)
Jul 16, 2018 894.03 897.92 886.89 894.32 0 -9.33(-1.03%)
Jul 13, 2018 898.99 908.13 896.76 903.65 0 +4.61(+0.51%)
Jul 12, 2018 902.20 905.40 895.22 899.04 0 +1.98(+0.22%)
Jul 11, 2018 907.83 912.89 892.15 897.06 0 -20.36(-2.22%)
Jul 10, 2018 918.02 924.25 914.74 917.42 0 +7.79(+0.86%)
Jul 09, 2018 906.10 912.03 903.02 909.63 0 +11.15(+1.24%)
Jul 06, 2018 893.37 901.63 890.71 898.48 0 +2.44(+0.27%)
Jul 05, 2018 903.13 904.92 893.68 896.04 0 -0.21(-0.02%)
Jul 03, 2018 896.25 896.25 896.25 896.25 0 +5.10(+0.57%)
Jul 02, 2018 893.39 895.56 885.72 891.15 0 -11.66(-1.29%)
Jun 29, 2018 903.09 912.79 899.51 902.81 0 +4.25(+0.47%)
Jun 28, 2018 896.69 902.23 889.03 898.56 0 +1.42(+0.16%)
Jun 27, 2018 894.03 906.54 891.60 897.14 0 +11.40(+1.29%)
Jun 26, 2018 881.44 889.40 876.79 885.75 0 +11.01(+1.26%)
Jun 25, 2018 885.25 888.88 870.17 874.73 0 -19.32(-2.16%)
Jun 22, 2018 893.30 901.96 888.75 894.06 0 +22.58(+2.59%)
Jun 21, 2018 877.35 880.90 868.49 871.48 0 -10.75(-1.22%)
Jun 20, 2018 888.19 890.58 878.22 882.23 0 -2.76(-0.31%)
Jun 19, 2018 878.60 887.53 873.97 884.99 0 -1.19(-0.13%)
Jun 18, 2018 879.64 892.30 878.35 886.18 0 +6.17(+0.70%)
Jun 15, 2018 880.02 897.62 877.72 880.02 0 -17.52(-1.95%)
Jun 14, 2018 901.02 905.57 894.93 897.54 0 +2.89(+0.32%)
Jun 13, 2018 899.12 902.87 890.98 894.65 0 -4.57(-0.51%)
Jun 12, 2018 906.04 911.39 895.81 899.21 0 -9.30(-1.02%)
Jun 11, 2018 908.36 914.05 902.08 908.51 0 +1.99(+0.22%)
Jun 08, 2018 907.27 911.01 898.07 906.52 0 +1.43(+0.16%)
Jun 07, 2018 899.85 911.58 897.41 905.09 0 +15.00(+1.69%)
Jun 06, 2018 888.19 892.79 881.22 890.09 0 +8.34(+0.95%)
Jun 05, 2018 880.40 890.66 877.60 881.75 0 -2.06(-0.23%)
Jun 04, 2018 897.18 901.90 882.65 883.81 0 -9.35(-1.05%)
Jun 01, 2018 896.76 900.35 890.11 893.16 0 +2.38(+0.27%)
May 31, 2018 887.97 894.52 884.31 890.78 0 -2.32(-0.26%)
May 30, 2018 875.38 895.39 872.61 893.10 0 +29.77(+3.45%)
May 29, 2018 862.48 870.60 855.69 863.33 0 -6.41(-0.74%)
May 25, 2018 869.74 869.74 869.74 869.74 0 -21.06(-2.36%)
May 24, 2018 899.05 899.83 886.67 890.80 0 -16.99(-1.87%)
May 23, 2018 899.64 909.49 894.05 907.79 0 -3.98(-0.44%)
May 22, 2018 920.81 926.13 909.61 911.77 0 -9.32(-1.01%)
May 21, 2018 915.52 922.50 913.20 921.09 0 +11.98(+1.32%)
May 18, 2018 915.59 917.60 908.34 909.11 0 -8.90(-0.97%)
May 17, 2018 916.05 921.77 911.66 918.00 0 +3.21(+0.35%)
May 16, 2018 912.51 915.79 906.49 914.80 0 +0.44(+0.05%)
May 15, 2018 913.16 917.87 908.49 914.36 0 +0.78(+0.08%)
May 14, 2018 911.96 918.35 909.90 913.58 0 +4.65(+0.51%)
May 11, 2018 907.01 915.42 903.06 908.93 0 +3.44(+0.38%)
May 10, 2018 903.12 908.90 897.69 905.49 0 +5.09(+0.57%)
May 09, 2018 892.09 906.77 890.96 900.40 0 +18.74(+2.13%)
May 08, 2018 876.15 883.16 863.30 881.66 0 +5.78(+0.66%)
May 07, 2018 881.15 892.86 872.84 875.88 0 +2.08(+0.24%)
May 04, 2018 867.60 879.50 865.54 873.80 0 +2.12(+0.24%)
May 03, 2018 867.97 873.73 859.56 871.68 0 +0.44(+0.05%)
May 02, 2018 868.43 877.55 865.88 871.24 0 +0.88(+0.10%)
May 01, 2018 872.73 875.02 861.50 870.36 0 -7.25(-0.83%)
Apr 30, 2018 880.17 888.10 874.90 877.61 0 -2.24(-0.25%)
Apr 27, 2018 875.71 886.93 869.79 879.85 0 -10.58(-1.19%)
Apr 26, 2018 879.43 891.77 876.56 890.43 0 +6.26(+0.71%)
Apr 25, 2018 875.98 885.83 868.92 884.17 0 +5.19(+0.59%)
Apr 24, 2018 890.15 893.65 874.67 878.98 0 -7.62(-0.86%)
Apr 23, 2018 878.70 887.59 876.54 886.60 0 +6.74(+0.77%)
Apr 20, 2018 882.65 885.04 872.68 879.86 0 -6.55(-0.74%)
Apr 19, 2018 886.00 892.81 881.40 886.41 0 +2.33(+0.26%)
Apr 18, 2018 878.57 889.90 877.36 884.08 0 +14.71(+1.69%)
Apr 17, 2018 868.86 873.05 864.59 869.37 0 +3.37(+0.39%)
Apr 16, 2018 865.55 872.59 860.25 866.00 0 +4.05(+0.47%)
Apr 13, 2018 860.36 866.57 858.29 861.95 0 +3.94(+0.46%)
Apr 12, 2018 862.40 865.96 853.97 858.01 0 -2.49(-0.29%)
Apr 11, 2018 857.51 864.99 853.02 860.50 0 +3.46(+0.40%)
Apr 10, 2018 846.31 863.33 845.91 857.04 0 +22.55(+2.70%)
Apr 09, 2018 834.87 842.51 830.91 834.50 0 +4.97(+0.60%)
Apr 06, 2018 838.65 843.22 822.09 829.53 0 -11.78(-1.40%)
Apr 05, 2018 828.08 844.63 826.96 841.30 0 +18.25(+2.22%)
Apr 04, 2018 813.69 825.02 808.87 823.06 0 +0.53(+0.06%)
Apr 03, 2018 810.65 823.81 805.39 822.53 0 +18.02(+2.24%)
Apr 02, 2018 817.39 819.31 795.35 804.50 0 -15.20(-1.85%)
Mar 29, 2018 819.70 819.70 819.70 819.70 0 +14.31(+1.78%)
Mar 28, 2018 816.96 820.51 804.86 805.39 0 -12.57(-1.54%)
Mar 27, 2018 825.28 832.39 813.42 817.97 0 -3.57(-0.43%)
Mar 26, 2018 817.27 822.93 807.84 821.54 0 +16.74(+2.08%)
Mar 23, 2018 814.12 820.70 803.14 804.80 0 -4.61(-0.57%)
Mar 22, 2018 819.50 821.73 808.15 809.41 0 -17.39(-2.10%)
Mar 21, 2018 813.80 832.62 811.84 826.80 0 +15.08(+1.86%)
Mar 20, 2018 811.44 818.62 809.43 811.73 0 +2.14(+0.26%)
Mar 19, 2018 816.74 817.40 805.09 809.58 0 -9.50(-1.16%)
Mar 16, 2018 814.21 822.13 812.24 819.09 0 +4.01(+0.49%)
Mar 15, 2018 814.96 821.52 810.70 815.07 0 +2.11(+0.26%)
Mar 14, 2018 823.09 825.21 811.29 812.96 0 -8.18(-1.00%)
Mar 13, 2018 828.14 831.42 818.50 821.14 0 -5.34(-0.65%)
Mar 12, 2018 825.44 831.81 821.79 826.48 0 +1.64(+0.20%)
Mar 09, 2018 818.32 827.94 815.37 824.84 0 +10.78(+1.32%)
Mar 08, 2018 819.56 821.41 809.71 814.06 0 -2.97(-0.36%)
Mar 07, 2018 817.03 817.35 809.75 817.03 0 -10.39(-1.26%)
Mar 06, 2018 830.55 837.20 824.00 827.42 0 +2.28(+0.28%)
Mar 05, 2018 811.76 827.52 810.51 825.14 0 +8.59(+1.05%)
Mar 02, 2018 810.41 819.31 803.62 816.54 0 +1.14(+0.14%)
Mar 01, 2018 815.31 828.03 808.62 815.40 0 -1.85(-0.23%)
Feb 28, 2018 839.98 842.06 816.52 817.25 0 -13.73(-1.65%)
Feb 27, 2018 842.61 849.94 830.91 830.98 0 -9.91(-1.18%)
Feb 26, 2018 833.10 842.42 829.81 840.89 0 +10.90(+1.31%)
Feb 23, 2018 822.11 831.59 815.80 829.99 0 +15.74(+1.93%)
Feb 22, 2018 814.20 814.77 814.09 814.25 0 +10.06(+1.25%)
Feb 21, 2018 817.76 823.36 803.95 804.18 0 -11.58(-1.42%)
Feb 20, 2018 824.24 829.70 812.65 815.76 0 -8.17(-0.99%)
Feb 16, 2018 823.93 823.93 823.93 823.93 0 -2.89(-0.35%)
Feb 15, 2018 827.62 830.26 818.11 826.82 0 -4.87(-0.59%)
Feb 14, 2018 818.14 834.18 812.64 831.69 0 +6.46(+0.78%)
Feb 13, 2018 824.41 829.01 818.95 825.23 0 -1.08(-0.13%)
Feb 12, 2018 828.80 836.40 818.77 826.31 0 +9.02(+1.10%)
Feb 09, 2018 818.79 824.80 792.27 817.29 0 +0.77(+0.09%)
Feb 08, 2018 835.50 839.14 816.01 816.52 0 -15.63(-1.88%)
Feb 07, 2018 846.24 849.85 831.53 832.15 0 -15.14(-1.79%)
Feb 06, 2018 829.81 857.72 820.88 847.29 0 +8.81(+1.05%)
Feb 05, 2018 872.44 879.21 821.06 838.48 0 -44.47(-5.04%)
Feb 02, 2018 903.30 907.02 874.10 882.95 0 -41.72(-4.51%)
Feb 01, 2018 916.40 927.09 910.60 924.67 0 +4.16(+0.45%)
Jan 31, 2018 918.62 923.88 912.27 920.51 0 +2.84(+0.31%)
Jan 30, 2018 929.88 933.99 917.18 917.66 0 -14.92(-1.60%)
Jan 29, 2018 940.28 947.05 931.42 932.58 0 -12.49(-1.32%)
Jan 26, 2018 943.52 948.32 940.38 945.07 0 +4.19(+0.45%)
Jan 25, 2018 948.46 950.64 938.79 940.88 0 -2.68(-0.28%)
Jan 24, 2018 945.21 950.20 938.90 943.56 0 +2.47(+0.26%)
Jan 23, 2018 942.99 945.74 936.35 941.10 0 -2.05(-0.22%)
Jan 22, 2018 932.75 944.19 931.46 943.14 0 +13.82(+1.49%)
Jan 19, 2018 933.13 935.21 923.82 929.33 0 -3.13(-0.34%)
Jan 18, 2018 936.21 939.20 930.41 932.46 0 -5.24(-0.56%)
Jan 17, 2018 933.03 941.40 927.09 937.70 0 +5.70(+0.61%)
Jan 16, 2018 941.31 942.16 929.26 932.00 0 -9.67(-1.03%)
Jan 12, 2018 941.67 941.67 941.67 941.67 0 +8.83(+0.95%)
Jan 11, 2018 921.26 937.28 918.75 932.84 0 +14.92(+1.63%)
Jan 10, 2018 921.94 924.76 915.82 917.92 0 -1.20(-0.13%)
Jan 09, 2018 921.66 924.22 917.61 919.12 0 -3.93(-0.43%)
Jan 08, 2018 918.65 923.52 916.84 923.04 0 +3.24(+0.35%)
Jan 05, 2018 919.26 921.43 911.86 919.80 0 -0.77(-0.08%)
Jan 04, 2018 919.34 924.07 916.55 920.57 0 +0.75(+0.08%)
Jan 03, 2018 911.23 923.07 906.10 919.82 0 +10.65(+1.17%)
Jan 02, 2018 895.79 910.52 894.96 909.17 0 +16.56(+1.86%)
Dec 29, 2017 892.61 892.61 892.61 892.61 0 -1.80(-0.20%)
Dec 28, 2017 893.26 895.79 890.94 894.41 0 +2.67(+0.30%)
Dec 27, 2017 893.53 895.19 889.91 891.74 0 -2.52(-0.28%)
Dec 26, 2017 889.51 896.39 888.40 894.25 0 +5.76(+0.65%)
Dec 22, 2017 887.89 891.65 885.63 888.49 0 -1.12(-0.13%)
Dec 21, 2017 876.08 892.74 873.25 889.61 0 +16.53(+1.89%)
Dec 20, 2017 869.75 875.49 866.46 873.08 0 +4.62(+0.53%)
Dec 19, 2017 872.40 874.18 866.08 868.45 0 -2.23(-0.26%)
Dec 18, 2017 872.52 879.30 869.86 870.68 0 +0.70(+0.08%)
Dec 15, 2017 873.73 874.91 867.93 869.99 0 +0.58(+0.07%)
Dec 14, 2017 871.43 875.04 869.02 869.41 0 -4.00(-0.46%)
Dec 13, 2017 869.62 875.57 865.88 873.40 0 +3.66(+0.42%)
Dec 12, 2017 870.45 876.83 868.92 869.74 0 -1.25(-0.14%)
Dec 11, 2017 869.48 874.47 867.79 870.99 0 +5.42(+0.63%)
Dec 08, 2017 864.40 867.86 860.58 865.58 0 +1.83(+0.21%)
Dec 07, 2017 862.66 866.83 859.79 863.75 0 -0.09(-0.01%)
Dec 06, 2017 868.23 872.39 862.56 863.84 0 -6.79(-0.78%)
Dec 05, 2017 873.82 877.92 868.46 870.63 0 -4.77(-0.55%)
Dec 04, 2017 872.55 883.45 870.12 875.40 0 +1.78(+0.20%)
Dec 01, 2017 873.32 880.52 869.28 873.62 0 +1.83(+0.21%)
Nov 30, 2017 864.75 874.48 861.85 871.79 0 +9.74(+1.13%)
Nov 29, 2017 860.34 864.53 854.43 862.05 0 +3.40(+0.40%)
Nov 28, 2017 857.43 862.98 854.53 858.65 0 +12.07(+1.43%)
Nov 27, 2017 850.12 851.22 844.50 846.58 0 -5.58(-0.65%)
Nov 24, 2017 852.77 855.62 850.50 852.16 0 +3.01(+0.35%)
Nov 22, 2017 848.11 853.06 846.72 849.15 0 +5.46(+0.65%)
Nov 21, 2017 846.22 850.59 841.91 843.69 0 +0.87(+0.10%)
Nov 20, 2017 843.63 846.31 839.47 842.82 0 -0.42(-0.05%)
Nov 17, 2017 842.54 846.48 839.25 843.24 0 +1.28(+0.15%)
Nov 16, 2017 844.78 848.18 839.06 841.96 0 -12.21(-1.43%)
Nov 15, 2017 855.67 860.57 851.67 854.17 0 -7.95(-0.92%)
Nov 14, 2017 864.96 867.79 859.01 862.12 0 -5.08(-0.59%)
Nov 13, 2017 865.70 870.71 863.47 867.21 0 -0.21(-0.02%)
Nov 10, 2017 867.84 870.50 861.24 867.42 0 -5.29(-0.61%)
Nov 09, 2017 868.00 875.82 864.61 872.71 0 +3.69(+0.42%)
Nov 08, 2017 869.79 872.63 863.60 869.02 0 -2.15(-0.25%)
Nov 07, 2017 875.18 877.24 866.55 871.17 0 -4.85(-0.55%)
Nov 06, 2017 864.94 878.37 862.81 876.02 0 +13.12(+1.52%)
Nov 03, 2017 864.52 867.09 859.35 862.90 0 -2.12(-0.25%)
Nov 02, 2017 861.86 868.74 855.61 865.02 0 +1.73(+0.20%)
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.
TOP
Email a Story