Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 75.71 75.77 75.67 75.73 8,585,553 +0.15(+0.20%)
Jul 30, 2018 75.56 75.63 75.48 75.58 3,263,450 +0.06(+0.08%)
Jul 27, 2018 75.56 75.58 75.44 75.52 2,798,952 -0.04(-0.06%)
Jul 26, 2018 75.54 75.58 75.50 75.56 4,273,490 +0.04(+0.06%)
Jul 25, 2018 75.37 75.54 75.34 75.52 5,480,343 +0.13(+0.17%)
Jul 24, 2018 75.29 75.43 75.27 75.39 3,386,031 +0.15(+0.20%)
Jul 23, 2018 75.29 75.33 75.20 75.25 3,959,029 +0.00(+0.00%)
Jul 20, 2018 75.23 75.31 75.18 75.25 2,752,962 +0.02(+0.03%)
Jul 19, 2018 75.18 75.27 75.14 75.23 3,249,634 -0.04(-0.06%)
Jul 18, 2018 75.23 75.31 75.16 75.27 3,972,184 +0.06(+0.08%)
Jul 17, 2018 75.12 75.25 75.08 75.20 4,146,814 +0.06(+0.08%)
Jul 16, 2018 75.23 75.23 75.12 75.14 3,123,184 -0.06(-0.08%)
Jul 13, 2018 75.23 75.33 75.18 75.20 3,994,167 +0.00(+0.00%)
Jul 12, 2018 75.08 75.25 75.04 75.20 10,474,066 +0.21(+0.28%)
Jul 11, 2018 75.04 75.06 74.93 74.99 4,666,253 -0.06(-0.08%)
Jul 10, 2018 75.10 75.16 75.04 75.06 4,452,479 +0.00(+0.00%)
Jul 09, 2018 74.99 75.06 74.95 75.06 3,751,109 +0.13(+0.17%)
Jul 06, 2018 74.78 74.93 74.74 74.93 4,743,688 +0.19(+0.25%)
Jul 05, 2018 74.55 74.76 74.55 74.74 6,101,951 +0.29(+0.40%)
Jul 03, 2018 74.45 74.45 74.45 0 +0.04(+0.06%)
Jul 02, 2018 74.36 74.42 74.30 74.40 6,835,135 -0.01(-0.01%)
Jun 29, 2018 74.62 74.77 74.39 74.41 8,381,039 -0.17(-0.22%)
Jun 28, 2018 74.71 74.73 74.52 74.58 6,222,157 -0.27(-0.36%)
Jun 27, 2018 75.00 75.04 74.79 74.85 7,479,362 -0.19(-0.25%)
Jun 26, 2018 75.08 75.10 74.94 75.04 2,321,365 +0.00(+0.00%)
Jun 25, 2018 75.08 75.19 74.96 75.04 6,693,925 -0.17(-0.22%)
Jun 22, 2018 75.19 75.29 75.17 75.21 2,859,177 +0.02(+0.03%)
Jun 21, 2018 75.31 75.36 75.13 75.19 6,486,831 -0.15(-0.19%)
Jun 20, 2018 75.29 75.34 75.25 75.34 3,573,351 +0.08(+0.11%)
Jun 19, 2018 75.17 75.29 75.17 75.25 4,294,731 -0.10(-0.14%)
Jun 18, 2018 75.31 75.38 75.26 75.36 4,231,858 -0.04(-0.06%)
Jun 15, 2018 75.42 75.42 75.40 4,275,127 -0.02(-0.03%)
Jun 14, 2018 75.34 75.44 75.29 75.42 5,371,428 +0.23(+0.31%)
Jun 13, 2018 75.21 75.31 75.13 75.19 5,147,118 +0.00(+0.00%)
Jun 12, 2018 75.13 75.19 75.09 75.19 6,174,108 +0.08(+0.11%)
Jun 11, 2018 74.98 75.13 74.98 75.10 4,367,622 +0.13(+0.17%)
Jun 08, 2018 74.87 75.02 74.87 74.98 5,496,205 +0.00(+0.00%)
Jun 07, 2018 74.98 75.04 74.89 74.98 5,372,935 +0.04(+0.06%)
Jun 06, 2018 75.02 74.94 5,773,541 +0.10(+0.14%)
Jun 05, 2018 74.73 74.85 74.65 74.83 6,490,180 +0.15(+0.20%)
Jun 04, 2018 74.60 74.71 74.60 74.69 4,490,183 +0.21(+0.28%)
Jun 01, 2018 74.56 74.60 74.48 74.48 5,590,982 +0.12(+0.16%)
May 31, 2018 74.50 74.52 74.36 74.36 5,121,861 -0.10(-0.14%)
May 30, 2018 74.38 74.46 74.29 74.46 5,321,285 +0.27(+0.37%)
May 29, 2018 74.36 74.38 74.17 74.19 7,933,266 -0.33(-0.45%)
May 25, 2018 74.52 74.52 74.52 0 -0.10(-0.14%)
May 24, 2018 74.56 74.67 74.48 74.63 4,738,367 +0.02(+0.03%)
May 23, 2018 74.48 74.63 74.46 74.61 5,959,508 +0.04(+0.06%)
May 22, 2018 74.56 74.65 74.54 74.56 3,489,221 +0.04(+0.06%)
May 21, 2018 74.48 74.61 74.46 74.52 4,894,143 +0.08(+0.11%)
May 18, 2018 74.44 74.52 74.40 74.44 5,585,937 -0.08(-0.11%)
May 17, 2018 74.46 74.59 74.44 74.52 5,761,490 +0.00(+0.00%)
May 16, 2018 74.40 74.54 74.38 74.52 4,882,391 +0.13(+0.17%)
May 15, 2018 74.63 74.63 74.36 74.40 6,608,543 -0.38(-0.50%)
May 14, 2018 74.79 74.84 74.63 74.77 6,890,672 +0.02(+0.03%)
May 11, 2018 74.84 74.88 74.69 74.75 4,425,283 -0.04(-0.06%)
May 10, 2018 74.67 74.82 74.65 74.79 6,354,088 +0.17(+0.22%)
May 09, 2018 74.56 74.67 74.48 74.63 5,006,633 +0.10(+0.14%)
May 08, 2018 74.61 74.61 74.46 74.52 5,071,211 -0.08(-0.11%)
May 07, 2018 74.56 74.65 74.52 74.61 5,215,335 +0.06(+0.08%)
May 04, 2018 74.38 74.56 74.31 74.54 4,124,418 +0.04(+0.06%)
May 03, 2018 74.48 74.54 74.36 74.50 7,862,848 -0.02(-0.03%)
May 02, 2018 74.50 74.66 74.46 74.52 5,130,842 +0.00(+0.00%)
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.