Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 75.17 75.23 75.09 75.09 7,604,164 -0.02(-0.03%)
Nov 29, 2017 75.15 75.21 75.05 75.11 4,389,445 -0.10(-0.14%)
Nov 28, 2017 75.03 75.25 75.01 75.21 11,051,702 +0.20(+0.27%)
Nov 27, 2017 75.17 75.21 74.88 75.01 3,701,423 -0.18(-0.24%)
Nov 24, 2017 75.11 75.21 75.11 75.19 1,469,595 +0.06(+0.08%)
Nov 22, 2017 75.03 75.15 74.99 75.13 4,884,565 +0.16(+0.22%)
Nov 21, 2017 74.94 75.05 74.90 74.96 4,752,073 +0.14(+0.19%)
Nov 20, 2017 74.80 74.94 74.78 74.82 2,945,350 +0.04(+0.05%)
Nov 17, 2017 74.68 74.82 74.66 74.78 5,608,367 -0.04(-0.05%)
Nov 16, 2017 74.52 74.94 74.50 74.82 10,630,216 +0.69(+0.93%)
Nov 15, 2017 73.95 74.21 73.75 74.13 9,089,462 -0.06(-0.08%)
Nov 14, 2017 74.40 74.44 74.09 74.19 5,281,166 -0.28(-0.38%)
Nov 13, 2017 74.48 74.56 74.46 74.48 7,130,220 -0.08(-0.11%)
Nov 10, 2017 74.27 74.62 74.25 74.56 8,002,505 +0.35(+0.47%)
Nov 09, 2017 74.54 74.54 74.09 74.21 18,595,972 -0.49(-0.65%)
Nov 08, 2017 75.01 75.04 74.68 74.70 5,893,634 -0.37(-0.49%)
Nov 07, 2017 75.19 75.25 75.03 75.07 8,843,973 -0.10(-0.14%)
Nov 06, 2017 75.23 75.32 75.17 75.17 8,354,514 -0.04(-0.05%)
Nov 03, 2017 75.27 75.33 75.17 75.21 4,360,927 -0.04(-0.05%)
Nov 02, 2017 75.29 75.32 75.15 75.25 4,718,658 -0.04(-0.05%)
Nov 01, 2017 75.41 75.43 75.27 75.29 3,456,962 -0.06(-0.08%)
Oct 31, 2017 75.31 75.37 75.28 75.35 2,766,606 +0.04(+0.05%)
Oct 30, 2017 75.37 75.22 75.31 3,012,509 -0.02(-0.03%)
Oct 27, 2017 75.19 75.35 75.13 75.33 4,264,224 +0.18(+0.24%)
Oct 26, 2017 75.23 75.31 75.11 75.15 5,325,796 -0.10(-0.13%)
Oct 25, 2017 75.39 75.40 75.17 75.25 5,555,026 -0.24(-0.32%)
Oct 24, 2017 75.47 75.53 75.43 75.49 4,749,334 +0.06(+0.08%)
Oct 23, 2017 75.54 75.57 75.43 75.43 1,519,233 -0.08(-0.11%)
Oct 20, 2017 75.47 75.55 75.43 75.51 1,605,940 +0.06(+0.08%)
Oct 19, 2017 75.39 75.47 75.33 75.45 1,726,237 +0.04(+0.05%)
Oct 18, 2017 75.37 75.47 75.37 75.41 2,749,694 +0.04(+0.05%)
Oct 17, 2017 75.21 75.39 75.21 75.37 2,834,850 +0.12(+0.16%)
Oct 16, 2017 75.23 75.27 75.19 75.25 2,462,576 +0.02(+0.03%)
Oct 13, 2017 75.27 75.27 75.15 75.23 3,501,419 +0.04(+0.05%)
Oct 12, 2017 75.25 75.25 75.17 75.19 2,465,489 -0.06(-0.08%)
Oct 11, 2017 75.29 75.33 75.23 75.25 2,447,080 -0.10(-0.13%)
Oct 10, 2017 75.33 75.37 75.23 75.35 5,044,352 +0.06(+0.08%)
Oct 09, 2017 75.29 75.33 75.23 75.29 619,364 +0.06(+0.08%)
Oct 06, 2017 75.25 75.33 75.17 75.23 4,278,745 -0.10(-0.13%)
Oct 05, 2017 75.23 75.33 75.21 75.33 3,234,743 +0.10(+0.13%)
Oct 04, 2017 75.31 75.31 75.19 75.23 2,793,951 -0.12(-0.16%)
Oct 03, 2017 75.17 75.35 75.17 75.35 3,558,846 +0.14(+0.19%)
Oct 02, 2017 75.25 75.25 75.11 75.21 4,320,361 +0.01(+0.02%)
Sep 29, 2017 75.16 75.20 75.09 75.20 3,341,715 +0.06(+0.08%)
Sep 28, 2017 75.10 75.17 75.08 75.14 2,257,612 +0.00(+0.00%)
Sep 27, 2017 75.12 75.16 75.04 75.14 1,898,705 +0.04(+0.05%)
Sep 26, 2017 75.08 75.18 75.06 75.10 2,324,048 +0.08(+0.11%)
Sep 25, 2017 74.95 75.04 74.92 75.02 2,712,403 +0.06(+0.08%)
Sep 22, 2017 74.89 74.95 74.85 74.95 2,565,486 +0.10(+0.13%)
Sep 21, 2017 75.02 75.02 74.83 74.85 2,363,507 -0.12(-0.16%)
Sep 20, 2017 74.95 75.04 74.83 74.97 4,397,236 -0.02(-0.03%)
Sep 19, 2017 74.91 75.00 74.83 75.00 2,038,355 +0.12(+0.16%)
Sep 18, 2017 74.89 74.95 74.81 74.87 5,480,401 -0.02(-0.03%)
Sep 15, 2017 74.81 74.93 74.79 74.89 2,383,230 +0.02(+0.03%)
Sep 14, 2017 74.73 74.89 74.69 74.87 3,084,333 +0.16(+0.22%)
Sep 13, 2017 74.69 74.75 74.65 74.71 4,661,659 -0.04(-0.05%)
Sep 12, 2017 74.67 74.77 74.63 74.75 4,290,377 +0.10(+0.14%)
Sep 11, 2017 74.59 74.75 74.57 74.65 3,649,150 +0.24(+0.32%)
Sep 08, 2017 74.63 74.66 74.41 74.41 3,687,257 -0.22(-0.30%)
Sep 07, 2017 74.71 74.73 74.63 74.63 2,573,155 +0.02(+0.03%)
Sep 06, 2017 74.71 74.79 74.59 74.61 4,179,030 -0.06(-0.08%)
Sep 05, 2017 74.73 74.75 74.55 74.67 5,063,448 -0.10(-0.13%)
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.