Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 602.07 604.58 596.52 599.93 0 -7.82(-1.29%)
Nov 29, 2018 607.74 612.47 601.75 607.74 0 -4.34(-0.71%)
Nov 28, 2018 600.29 613.81 597.26 612.09 0 +12.55(+2.09%)
Nov 27, 2018 600.46 603.59 595.89 599.54 0 -3.25(-0.54%)
Nov 26, 2018 600.70 605.17 598.21 602.79 0 +9.86(+1.66%)
Nov 23, 2018 594.77 596.76 590.97 592.92 0 -4.09(-0.68%)
Nov 21, 2018 597.01 597.01 597.01 597.01 0 +7.28(+1.24%)
Nov 20, 2018 597.40 599.79 588.18 589.73 0 -15.23(-2.52%)
Nov 19, 2018 605.86 609.48 599.38 604.96 0 -2.17(-0.36%)
Nov 16, 2018 600.42 609.56 598.95 607.13 0 +0.89(+0.15%)
Nov 15, 2018 593.48 607.63 591.95 606.24 0 +2.85(+0.47%)
Nov 14, 2018 605.04 608.72 596.49 603.38 0 +1.60(+0.27%)
Nov 13, 2018 597.72 608.80 596.08 601.79 0 +8.13(+1.37%)
Nov 12, 2018 605.38 606.19 592.71 593.66 0 -15.25(-2.50%)
Nov 09, 2018 607.24 612.12 601.47 608.90 0 -2.90(-0.47%)
Nov 08, 2018 618.65 622.09 610.12 611.81 0 -7.69(-1.24%)
Nov 07, 2018 618.88 621.96 613.44 619.50 0 +5.45(+0.89%)
Nov 06, 2018 611.18 616.62 606.58 614.05 0 +1.36(+0.22%)
Nov 05, 2018 612.16 617.73 609.34 612.69 0 -4.26(-0.69%)
Nov 02, 2018 622.99 625.87 613.08 616.95 0 +0.81(+0.13%)
Nov 01, 2018 601.91 617.17 595.48 616.14 0 +21.90(+3.69%)
Oct 31, 2018 593.52 598.97 587.76 594.24 0 +6.63(+1.13%)
Oct 30, 2018 585.47 590.71 581.34 587.60 0 +5.33(+0.92%)
Oct 29, 2018 595.53 597.76 579.58 582.27 0 -1.46(-0.25%)
Oct 26, 2018 579.29 586.64 574.67 583.73 0 +6.14(+1.06%)
Oct 24, 2018 591.06 591.57 577.12 577.59 0 -15.73(-2.65%)
Oct 23, 2018 588.90 595.83 583.56 593.32 0 -4.95(-0.83%)
Oct 22, 2018 605.60 606.47 595.96 598.27 0 -4.81(-0.80%)
Oct 19, 2018 603.00 608.25 598.78 603.08 0 +3.62(+0.60%)
Oct 18, 2018 608.15 610.44 597.06 599.47 0 -13.61(-2.22%)
Oct 17, 2018 611.85 616.82 606.33 613.07 0 -1.79(-0.29%)
Oct 16, 2018 610.33 616.94 608.97 614.87 0 +7.08(+1.16%)
Oct 15, 2018 605.86 612.92 602.93 607.79 0 -0.09(-0.01%)
Oct 12, 2018 612.39 615.35 601.85 607.87 0 +4.93(+0.82%)
Oct 11, 2018 607.37 612.00 596.90 602.94 0 -7.89(-1.29%)
Oct 10, 2018 625.76 628.37 610.35 610.83 0 -12.16(-1.95%)
Oct 09, 2018 622.63 625.30 617.50 622.99 0 -2.44(-0.39%)
Oct 08, 2018 624.25 629.52 620.66 625.43 0 -0.85(-0.14%)
Oct 05, 2018 629.59 632.66 621.31 626.28 0 -0.72(-0.11%)
Oct 04, 2018 632.96 634.94 623.82 627.00 0 -3.23(-0.51%)
Oct 03, 2018 632.56 635.51 627.35 630.23 0 +2.25(+0.36%)
Oct 02, 2018 628.93 631.13 625.26 627.99 0 -5.44(-0.86%)
Oct 01, 2018 636.80 640.48 631.69 633.43 0 +0.08(+0.01%)
Sep 28, 2018 636.34 639.88 632.03 633.35 0 -10.37(-1.61%)
Sep 27, 2018 645.31 649.58 642.28 643.72 0 -2.00(-0.31%)
Sep 26, 2018 648.65 651.97 645.16 645.73 0 -2.99(-0.46%)
Sep 25, 2018 648.48 652.26 644.58 648.72 0 +1.38(+0.21%)
Sep 24, 2018 656.87 657.73 645.23 647.34 0 -9.23(-1.41%)
Sep 21, 2018 654.08 660.47 647.14 656.57 0 +1.22(+0.19%)
Sep 20, 2018 647.37 657.79 644.26 655.35 0 +15.56(+2.43%)
Sep 19, 2018 636.50 642.83 634.75 639.79 0 +7.20(+1.14%)
Sep 18, 2018 628.88 636.72 627.78 632.59 0 +3.34(+0.53%)
Sep 17, 2018 625.08 631.36 623.82 629.25 0 +5.24(+0.84%)
Sep 14, 2018 626.53 628.08 622.11 624.02 0 -2.31(-0.37%)
Sep 13, 2018 625.11 631.01 621.68 626.33 0 +7.55(+1.22%)
Sep 12, 2018 616.17 621.77 613.25 618.78 0 +1.55(+0.25%)
Sep 11, 2018 611.65 618.67 609.32 617.23 0 +1.36(+0.22%)
Sep 10, 2018 620.15 621.87 614.99 615.88 0 +0.09(+0.01%)
Sep 07, 2018 616.33 618.64 611.58 615.79 0 -4.11(-0.66%)
Sep 06, 2018 627.25 628.49 613.72 619.90 0 +4.01(+0.65%)
Sep 05, 2018 614.49 618.84 611.21 615.89 0 +0.57(+0.09%)
Sep 04, 2018 620.10 622.75 611.17 615.32 0 -9.09(-1.46%)
Aug 31, 2018 624.40 624.40 624.40 624.40 0 -0.93(-0.15%)
Aug 30, 2018 632.03 633.64 623.53 625.34 0 -11.67(-1.83%)
Aug 29, 2018 634.86 639.68 631.47 637.01 0 +3.01(+0.48%)
Aug 28, 2018 637.31 638.60 632.88 634.00 0 -2.76(-0.43%)
Aug 27, 2018 632.21 639.45 630.96 636.75 0 +8.81(+1.40%)
Aug 24, 2018 629.90 631.90 625.55 627.94 0 +0.27(+0.04%)
Aug 23, 2018 627.98 631.85 624.71 627.67 0 -6.12(-0.97%)
Aug 22, 2018 633.00 635.23 630.12 633.79 0 +1.87(+0.30%)
Aug 21, 2018 632.75 636.80 630.40 631.92 0 +1.56(+0.25%)
Aug 20, 2018 630.77 632.83 627.26 630.36 0 +0.44(+0.07%)
Aug 17, 2018 626.54 632.28 624.27 629.92 0 +1.78(+0.28%)
Aug 16, 2018 623.66 631.29 622.24 628.14 0 +9.04(+1.46%)
Aug 15, 2018 624.14 625.75 614.75 619.10 0 -12.67(-2.01%)
Aug 14, 2018 631.68 634.85 629.07 631.77 0 +1.18(+0.19%)
Aug 13, 2018 634.33 636.19 629.68 630.60 0 -6.49(-1.02%)
Aug 10, 2018 642.33 644.32 634.57 637.09 0 -13.99(-2.15%)
Aug 09, 2018 652.41 655.19 648.01 651.08 0 -0.58(-0.09%)
Aug 08, 2018 651.43 653.89 648.05 651.66 0 +2.00(+0.31%)
Aug 07, 2018 653.88 656.15 648.22 649.66 0 -0.36(-0.06%)
Aug 06, 2018 654.64 656.41 647.69 650.03 0 -11.09(-1.68%)
Aug 03, 2018 658.42 663.47 656.21 661.12 0 +4.09(+0.62%)
Aug 02, 2018 653.41 658.36 651.06 657.03 0 -3.74(-0.57%)
Aug 01, 2018 664.40 667.54 658.60 660.77 0 -3.60(-0.54%)
Jul 31, 2018 667.01 669.89 661.75 664.37 0 -0.72(-0.11%)
Jul 30, 2018 666.76 670.48 662.36 665.09 0 +1.32(+0.20%)
Jul 27, 2018 663.61 669.02 660.34 663.78 0 +4.14(+0.63%)
Jul 26, 2018 659.94 665.68 656.85 659.64 0 -2.65(-0.40%)
Jul 25, 2018 658.29 662.88 654.89 662.29 0 +4.75(+0.72%)
Jul 24, 2018 656.20 661.81 653.95 657.54 0 +7.36(+1.13%)
Jul 23, 2018 649.55 653.78 647.02 650.19 0 +3.12(+0.48%)
Jul 20, 2018 641.15 648.36 639.26 647.07 0 +8.57(+1.34%)
Jul 19, 2018 637.24 642.35 634.68 638.50 0 -5.39(-0.84%)
Jul 18, 2018 642.21 647.10 639.88 643.89 0 +1.44(+0.22%)
Jul 17, 2018 642.30 645.21 639.75 642.45 0 -1.58(-0.25%)
Jul 16, 2018 641.44 646.21 639.92 644.03 0 +3.35(+0.52%)
Jul 13, 2018 642.38 645.06 637.95 640.68 0 -3.70(-0.57%)
Jul 12, 2018 645.82 650.35 641.93 644.39 0 +4.38(+0.69%)
Jul 11, 2018 641.33 644.82 635.77 640.00 0 -6.42(-0.99%)
Jul 10, 2018 647.18 650.35 642.79 646.42 0 -3.61(-0.56%)
Jul 09, 2018 647.54 653.84 645.88 650.03 0 +6.80(+1.06%)
Jul 06, 2018 640.56 646.95 638.66 643.23 0 +1.12(+0.17%)
Jul 05, 2018 646.30 647.83 639.40 642.11 0 +2.55(+0.40%)
Jul 03, 2018 639.56 639.56 639.56 639.56 0 +10.74(+1.71%)
Jul 02, 2018 632.75 636.28 626.01 628.83 0 -10.32(-1.62%)
Jun 29, 2018 643.33 645.91 637.03 639.15 0 +1.27(+0.20%)
Jun 28, 2018 633.77 640.11 629.45 637.88 0 +4.97(+0.79%)
Jun 27, 2018 640.06 647.25 632.32 632.91 0 -10.72(-1.67%)
Jun 26, 2018 642.42 646.57 638.62 643.63 0 +2.74(+0.43%)
Jun 25, 2018 643.94 646.08 638.70 640.89 0 -7.91(-1.22%)
Jun 22, 2018 652.65 654.75 647.19 648.80 0 +3.01(+0.47%)
Jun 21, 2018 645.97 649.81 641.19 645.79 0 -2.19(-0.34%)
Jun 20, 2018 652.14 653.50 646.22 647.99 0 +1.47(+0.23%)
Jun 19, 2018 644.12 648.98 639.92 646.51 0 -3.30(-0.51%)
Jun 18, 2018 645.06 651.28 643.16 649.82 0 +0.19(+0.03%)
Jun 15, 2018 649.62 652.35 649.78 649.62 0 -4.90(-0.75%)
Jun 14, 2018 660.26 663.41 653.60 654.53 0 -4.73(-0.72%)
Jun 13, 2018 658.80 664.70 655.03 659.26 0 +1.81(+0.28%)
Jun 12, 2018 661.65 664.00 656.23 657.45 0 -4.92(-0.74%)
Jun 11, 2018 661.19 665.60 659.36 662.37 0 +2.14(+0.32%)
Jun 08, 2018 661.51 663.26 656.42 660.23 0 -0.85(-0.13%)
Jun 07, 2018 665.32 667.43 658.83 661.08 0 -4.23(-0.64%)
Jun 06, 2018 661.73 668.27 659.36 665.31 0 +5.27(+0.80%)
Jun 05, 2018 664.09 667.24 658.20 660.05 0 -8.11(-1.21%)
Jun 04, 2018 667.05 671.31 664.38 668.15 0 +5.82(+0.88%)
Jun 01, 2018 661.75 666.63 658.07 662.33 0 +5.90(+0.90%)
May 31, 2018 663.83 666.28 652.12 656.44 0 -9.96(-1.50%)
May 30, 2018 659.36 668.61 656.26 666.40 0 +10.41(+1.59%)
May 29, 2018 666.28 670.17 653.61 655.99 0 -22.69(-3.34%)
May 25, 2018 678.68 678.68 678.68 678.68 0 +2.74(+0.41%)
May 24, 2018 678.09 679.59 671.99 675.94 0 -4.69(-0.69%)
May 23, 2018 681.24 683.70 676.10 680.63 0 -7.16(-1.04%)
May 22, 2018 689.18 691.53 686.11 687.79 0 +3.29(+0.48%)
May 21, 2018 685.48 687.97 682.80 684.51 0 +1.68(+0.25%)
May 18, 2018 685.24 686.51 678.62 682.83 0 -6.06(-0.88%)
May 17, 2018 687.40 691.17 684.32 688.89 0 +0.50(+0.07%)
May 16, 2018 689.25 691.39 685.37 688.39 0 -2.50(-0.36%)
May 15, 2018 691.77 695.61 687.90 690.90 0 -5.44(-0.78%)
May 14, 2018 697.65 701.05 694.24 696.34 0 -0.58(-0.08%)
May 11, 2018 697.53 701.47 694.47 696.92 0 +1.81(+0.26%)
May 10, 2018 686.74 696.20 684.88 695.11 0 +10.44(+1.52%)
May 09, 2018 679.88 686.71 677.30 684.67 0 +7.99(+1.18%)
May 08, 2018 676.50 679.39 671.05 676.68 0 -2.41(-0.35%)
May 07, 2018 678.61 681.14 673.46 679.09 0 +0.59(+0.09%)
May 04, 2018 672.20 682.46 669.76 678.50 0 +0.47(+0.07%)
May 03, 2018 681.63 682.45 672.33 678.03 0 -3.17(-0.47%)
May 02, 2018 685.74 687.70 679.97 681.20 0 -3.62(-0.53%)
May 01, 2018 685.66 687.39 679.48 684.82 0 -3.95(-0.57%)
Apr 30, 2018 692.54 694.38 688.08 688.77 0 -3.69(-0.53%)
Apr 27, 2018 693.03 700.93 687.62 692.46 0 +0.03(+0.00%)
Apr 26, 2018 694.57 697.48 690.47 692.43 0 -1.81(-0.26%)
Apr 25, 2018 699.16 701.17 689.90 694.24 0 -4.87(-0.70%)
Apr 24, 2018 702.00 704.32 695.88 699.11 0 +0.24(+0.03%)
Apr 23, 2018 702.08 704.46 696.18 698.87 0 -2.19(-0.31%)
Apr 20, 2018 701.48 704.31 697.54 701.07 0 -1.75(-0.25%)
Apr 19, 2018 704.11 707.17 700.26 702.82 0 +0.35(+0.05%)
Apr 18, 2018 701.27 706.72 695.19 702.47 0 -6.96(-0.98%)
Apr 17, 2018 708.46 713.35 703.16 709.42 0 +1.21(+0.17%)
Apr 16, 2018 709.75 712.51 702.79 708.21 0 +0.04(+0.01%)
Apr 13, 2018 714.57 715.18 705.55 708.17 0 -0.98(-0.14%)
Apr 12, 2018 707.48 713.10 704.45 709.15 0 +4.39(+0.62%)
Apr 11, 2018 702.23 708.90 699.68 704.76 0 +2.20(+0.31%)
Apr 10, 2018 701.01 706.12 698.57 702.56 0 +9.27(+1.34%)
Apr 09, 2018 695.91 700.67 691.25 693.28 0 +2.94(+0.43%)
Apr 06, 2018 694.53 698.31 687.09 690.35 0 -7.28(-1.04%)
Apr 05, 2018 698.86 702.13 694.56 697.63 0 +3.52(+0.51%)
Apr 04, 2018 683.77 694.86 680.98 694.11 0 +0.47(+0.07%)
Apr 03, 2018 689.42 695.67 685.87 693.64 0 +7.65(+1.12%)
Apr 02, 2018 687.22 692.67 679.18 685.99 0 -5.38(-0.78%)
Mar 29, 2018 691.37 691.37 691.37 691.37 0 +6.98(+1.02%)
Mar 28, 2018 679.63 688.75 674.89 684.38 0 +5.31(+0.78%)
Mar 27, 2018 686.53 688.17 675.16 679.07 0 -5.87(-0.86%)
Mar 26, 2018 684.88 687.57 674.26 684.95 0 +11.85(+1.76%)
Mar 23, 2018 682.57 686.96 671.80 673.10 0 -8.68(-1.27%)
Mar 22, 2018 688.00 695.34 680.31 681.78 0 -15.63(-2.24%)
Mar 21, 2018 695.77 702.14 690.07 697.41 0 -0.06(-0.01%)
Mar 20, 2018 699.20 701.23 692.69 697.47 0 +0.02(+0.00%)
Mar 19, 2018 699.94 701.89 692.86 697.45 0 -1.81(-0.26%)
Mar 16, 2018 700.14 703.49 696.24 699.26 0 +1.57(+0.23%)
Mar 15, 2018 697.88 703.77 694.09 697.69 0 -0.96(-0.14%)
Mar 14, 2018 703.33 703.98 695.12 698.65 0 -0.54(-0.08%)
Mar 13, 2018 703.51 705.63 697.35 699.19 0 -5.02(-0.71%)
Mar 12, 2018 702.44 706.12 699.43 704.22 0 +2.20(+0.31%)
Mar 09, 2018 694.83 704.19 693.02 702.01 0 +7.79(+1.12%)
Mar 08, 2018 696.39 698.52 689.57 694.22 0 -1.32(-0.19%)
Mar 07, 2018 695.54 696.50 690.00 695.54 0 -2.89(-0.41%)
Mar 06, 2018 702.45 705.54 695.60 698.43 0 -0.54(-0.08%)
Mar 05, 2018 688.88 700.86 684.50 698.97 0 +2.90(+0.42%)
Mar 02, 2018 689.47 698.32 685.40 696.07 0 +1.04(+0.15%)
Mar 01, 2018 700.18 702.65 690.18 695.03 0 -6.51(-0.93%)
Feb 28, 2018 711.17 711.98 700.66 701.54 0 -7.34(-1.04%)
Feb 27, 2018 715.47 718.48 708.35 708.88 0 -10.14(-1.41%)
Feb 26, 2018 719.22 722.53 712.74 719.02 0 -0.02(-0.00%)
Feb 23, 2018 718.45 722.51 713.79 719.05 0 +2.25(+0.31%)
Feb 22, 2018 717.79 722.21 714.21 716.80 0 -0.30(-0.04%)
Feb 21, 2018 717.22 726.20 714.85 717.10 0 +0.62(+0.09%)
Feb 20, 2018 712.26 719.28 709.81 716.48 0 -2.36(-0.33%)
Feb 16, 2018 718.84 718.84 718.84 718.84 0 -0.34(-0.05%)
Feb 15, 2018 719.29 722.56 714.26 719.18 0 +5.94(+0.83%)
Feb 14, 2018 697.32 713.96 696.08 713.25 0 +13.08(+1.87%)
Feb 13, 2018 697.64 702.12 693.34 700.17 0 -0.40(-0.06%)
Feb 12, 2018 697.52 704.93 693.79 700.57 0 +8.81(+1.27%)
Feb 09, 2018 693.42 698.75 676.71 691.76 0 +2.99(+0.43%)
Feb 08, 2018 713.99 714.34 688.55 688.76 0 -19.34(-2.73%)
Feb 07, 2018 709.72 715.76 704.29 708.10 0 -6.33(-0.89%)
Feb 06, 2018 692.75 717.11 689.71 714.43 0 +14.37(+2.05%)
Feb 05, 2018 718.71 723.99 695.14 700.06 0 -25.31(-3.49%)
Feb 02, 2018 735.29 738.57 723.52 725.37 0 -19.77(-2.65%)
Feb 01, 2018 743.97 749.13 739.37 745.14 0 +0.83(+0.11%)
Jan 31, 2018 746.96 754.53 738.24 744.31 0 -3.39(-0.45%)
Jan 30, 2018 748.77 753.72 744.61 747.70 0 -5.85(-0.78%)
Jan 29, 2018 756.64 759.87 751.20 753.55 0 -8.13(-1.07%)
Jan 26, 2018 759.57 762.49 755.36 761.68 0 +3.28(+0.43%)
Jan 25, 2018 761.27 765.67 755.34 758.39 0 -1.44(-0.19%)
Jan 24, 2018 757.79 764.76 751.82 759.83 0 +3.66(+0.48%)
Jan 23, 2018 757.40 760.11 750.93 756.16 0 -1.85(-0.24%)
Jan 22, 2018 752.35 758.97 748.08 758.01 0 +7.23(+0.96%)
Jan 19, 2018 751.79 756.21 745.26 750.79 0 -0.39(-0.05%)
Jan 18, 2018 751.50 755.88 745.64 751.17 0 -0.42(-0.06%)
Jan 17, 2018 745.90 753.76 742.18 751.59 0 +6.57(+0.88%)
Jan 16, 2018 744.32 752.70 740.09 745.02 0 +4.05(+0.55%)
Jan 12, 2018 740.97 740.97 740.97 740.97 0 +5.54(+0.75%)
Jan 11, 2018 730.79 736.79 728.34 735.44 0 +8.33(+1.15%)
Jan 10, 2018 724.84 730.45 720.02 727.11 0 +9.23(+1.29%)
Jan 09, 2018 717.05 720.91 714.39 717.87 0 +0.65(+0.09%)
Jan 08, 2018 720.13 723.15 712.89 717.23 0 -4.26(-0.59%)
Jan 05, 2018 717.65 724.02 713.13 721.49 0 +5.58(+0.78%)
Jan 04, 2018 713.17 719.08 710.42 715.91 0 +7.09(+1.00%)
Jan 03, 2018 706.07 712.45 704.14 708.82 0 -0.07(-0.01%)
Jan 02, 2018 699.85 709.66 698.74 708.89 0 +13.03(+1.87%)
Dec 29, 2017 695.87 695.87 695.87 695.87 0 +0.50(+0.07%)
Dec 28, 2017 693.91 697.48 691.29 695.37 0 +3.06(+0.44%)
Dec 27, 2017 692.50 696.23 690.48 692.30 0 -0.90(-0.13%)
Dec 26, 2017 693.57 696.99 690.96 693.20 0 -1.50(-0.22%)
Dec 22, 2017 694.21 698.01 691.54 694.70 0 +1.38(+0.20%)
Dec 21, 2017 699.13 703.08 689.98 693.32 0 -5.00(-0.72%)
Dec 20, 2017 702.30 703.21 696.37 698.32 0 +0.14(+0.02%)
Dec 19, 2017 698.43 702.16 693.46 698.17 0 -0.46(-0.07%)
Dec 18, 2017 693.68 701.86 689.65 698.63 0 +30.17(+4.51%)
Dec 15, 2017 663.71 674.67 661.15 668.47 0 +4.34(+0.65%)
Dec 14, 2017 668.14 670.72 662.23 664.13 0 -3.81(-0.57%)
Dec 13, 2017 667.25 674.04 665.14 667.94 0 +5.37(+0.81%)
Dec 12, 2017 660.14 665.79 657.45 662.57 0 +2.69(+0.41%)
Dec 11, 2017 653.14 663.65 651.42 659.88 0 +8.84(+1.36%)
Dec 08, 2017 649.76 655.61 647.51 651.04 0 +7.89(+1.23%)
Dec 07, 2017 640.12 645.02 637.99 643.15 0 +0.96(+0.15%)
Dec 06, 2017 639.50 644.77 636.47 642.19 0 -0.42(-0.07%)
Dec 05, 2017 646.45 651.33 639.94 642.61 0 -6.70(-1.03%)
Dec 04, 2017 655.87 657.66 647.92 649.31 0 -2.90(-0.45%)
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.