Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 74.61 74.75 74.59 74.75 5,152,664 +0.18(+0.24%)
Aug 30, 2017 74.45 74.59 74.41 74.57 6,601,069 +0.16(+0.22%)
Aug 29, 2017 74.31 74.45 74.27 74.41 2,862,013 -0.08(-0.11%)
Aug 28, 2017 74.49 74.51 74.41 74.49 2,253,118 +0.00(+0.00%)
Aug 25, 2017 74.37 74.49 74.35 74.49 2,976,416 +0.16(+0.22%)
Aug 24, 2017 74.31 74.35 74.19 74.33 2,706,024 +0.10(+0.14%)
Aug 23, 2017 74.13 74.29 74.13 74.23 2,715,572 -0.04(-0.05%)
Aug 22, 2017 74.01 74.33 74.01 74.27 4,864,066 +0.34(+0.46%)
Aug 21, 2017 73.87 73.99 73.85 73.93 3,099,986 +0.08(+0.11%)
Aug 18, 2017 73.87 74.03 73.72 73.85 6,079,173 +0.06(+0.08%)
Aug 17, 2017 74.15 74.15 73.66 73.79 6,662,461 -0.38(-0.51%)
Aug 16, 2017 74.15 74.27 74.15 74.17 3,531,174 +0.00(+0.00%)
Aug 15, 2017 74.14 74.21 74.07 74.17 5,659,095 +0.08(+0.11%)
Aug 14, 2017 74.05 74.25 74.05 74.09 4,825,622 +0.32(+0.44%)
Aug 11, 2017 73.77 73.85 73.68 73.77 7,696,705 +0.18(+0.25%)
Aug 10, 2017 74.01 74.03 73.58 73.58 10,360,916 -0.52(-0.70%)
Aug 09, 2017 74.31 74.31 74.05 74.11 8,761,001 -0.32(-0.43%)
Aug 08, 2017 74.67 74.69 74.31 74.43 6,251,438 -0.22(-0.30%)
Aug 07, 2017 74.71 74.71 74.61 74.65 2,086,674 -0.02(-0.03%)
Aug 04, 2017 74.65 74.71 74.61 74.67 7,731,312 +0.02(+0.03%)
Aug 03, 2017 74.79 74.79 74.63 74.65 5,086,890 -0.18(-0.24%)
Aug 02, 2017 74.79 74.89 74.75 74.83 3,021,188 +0.00(+0.00%)
Aug 01, 2017 74.77 74.85 74.73 74.83 4,457,425 +0.13(+0.17%)
Jul 31, 2017 74.68 74.80 74.64 74.70 3,293,745 -0.02(-0.03%)
Jul 28, 2017 74.72 74.72 74.62 74.72 3,166,815 +0.00(+0.00%)
Jul 27, 2017 74.76 74.78 74.58 74.72 4,353,085 -0.02(-0.03%)
Jul 26, 2017 74.76 74.82 74.66 74.74 2,395,958 +0.10(+0.13%)
Jul 25, 2017 74.68 74.71 74.62 74.64 1,883,874 +0.02(+0.03%)
Jul 24, 2017 74.60 74.62 74.48 74.62 1,551,276 +0.08(+0.11%)
Jul 21, 2017 74.60 74.61 74.50 74.54 6,061,648 -0.08(-0.11%)
Jul 20, 2017 74.62 74.66 74.53 74.62 2,859,533 +0.08(+0.11%)
Jul 19, 2017 74.46 74.60 74.46 74.54 3,124,305 +0.12(+0.16%)
Jul 18, 2017 74.34 74.46 74.28 74.42 5,540,255 +0.10(+0.13%)
Jul 17, 2017 74.36 74.36 74.26 74.32 3,484,278 +0.04(+0.05%)
Jul 14, 2017 74.14 74.34 74.10 74.28 8,399,827 +0.14(+0.19%)
Jul 13, 2017 74.10 74.14 74.02 74.14 6,428,136 +0.06(+0.08%)
Jul 12, 2017 73.90 74.10 73.90 74.08 8,844,996 +0.42(+0.57%)
Jul 11, 2017 73.72 73.74 73.58 73.66 4,184,005 -0.04(-0.05%)
Jul 10, 2017 73.58 73.74 73.58 73.70 4,979,004 +0.14(+0.19%)
Jul 07, 2017 73.58 73.68 73.46 73.56 10,187,708 -0.08(-0.11%)
Jul 06, 2017 73.84 73.84 73.50 73.64 8,194,611 -0.18(-0.24%)
Jul 05, 2017 73.96 74.04 73.80 73.82 5,440,944 -0.10(-0.14%)
Jul 03, 2017 74.08 74.14 73.90 73.92 2,707,415 -0.04(-0.06%)
Jun 30, 2017 73.91 74.01 73.79 73.97 2,684,080 +0.16(+0.22%)
Jun 29, 2017 73.95 73.99 73.67 73.81 6,960,542 -0.14(-0.19%)
Jun 28, 2017 73.85 73.99 73.71 73.95 6,218,227 +0.26(+0.35%)
Jun 27, 2017 73.89 73.89 73.67 73.69 5,627,515 -0.18(-0.24%)
Jun 26, 2017 73.77 73.95 73.71 73.87 5,766,480 +0.10(+0.13%)
Jun 23, 2017 73.53 73.77 73.49 73.77 3,573,010 +0.28(+0.38%)
Jun 22, 2017 73.33 73.51 73.33 73.49 10,077,342 +0.18(+0.24%)
Jun 21, 2017 73.81 73.81 73.27 73.31 9,909,761 -0.46(-0.62%)
Jun 20, 2017 73.89 73.95 73.75 73.77 4,596,320 -0.22(-0.30%)
Jun 19, 2017 73.89 74.04 73.89 73.99 4,078,074 +0.28(+0.38%)
Jun 16, 2017 73.97 73.97 73.71 73.71 4,526,008 -0.20(-0.27%)
Jun 15, 2017 73.93 73.99 73.87 73.91 4,142,679 -0.18(-0.24%)
Jun 14, 2017 74.18 74.22 74.01 74.08 3,740,078 -0.04(-0.05%)
Jun 13, 2017 74.03 74.14 74.03 74.12 2,974,655 +0.10(+0.13%)
Jun 12, 2017 73.83 74.04 73.83 74.03 2,618,821 +0.20(+0.27%)
Jun 09, 2017 73.89 73.97 73.73 73.83 3,804,366 -0.04(-0.05%)
Jun 08, 2017 73.77 73.91 73.64 73.87 3,992,705 +0.04(+0.05%)
Jun 07, 2017 73.93 74.01 73.68 73.83 6,214,937 -0.16(-0.22%)
Jun 06, 2017 73.99 74.05 73.93 73.99 3,177,551 -0.10(-0.13%)
Jun 05, 2017 74.12 74.12 74.03 74.08 2,805,491 -0.04(-0.05%)
Jun 02, 2017 74.12 74.12 74.03 74.12 4,284,409 +0.04(+0.05%)
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.