Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.09 73.17 73.03 73.09 3,150,702 +0.02(+0.03%)
Apr 27, 2017 72.99 73.11 72.95 73.07 3,144,507 +0.10(+0.13%)
Apr 26, 2017 72.99 73.13 72.97 72.97 1,941,036 -0.08(-0.11%)
Apr 25, 2017 72.97 73.07 72.95 73.05 3,575,299 +0.16(+0.22%)
Apr 24, 2017 72.78 72.93 72.78 72.89 1,935,623 +0.33(+0.46%)
Apr 21, 2017 72.56 72.68 72.50 72.56 3,373,620 -0.06(-0.08%)
Apr 20, 2017 72.48 72.64 72.48 72.62 4,487,248 +0.22(+0.30%)
Apr 19, 2017 72.46 72.64 72.36 72.40 4,091,087 -0.04(-0.05%)
Apr 18, 2017 72.44 72.48 72.28 72.44 2,944,452 -0.02(-0.03%)
Apr 17, 2017 72.28 72.48 72.28 72.46 2,799,842 +0.24(+0.33%)
Apr 13, 2017 72.40 72.48 72.20 72.22 5,470,287 -0.18(-0.24%)
Apr 12, 2017 72.40 72.52 72.32 72.40 2,363,528 +0.06(+0.08%)
Apr 11, 2017 72.44 72.50 72.28 72.34 6,361,381 -0.14(-0.19%)
Apr 10, 2017 72.46 72.56 72.36 72.48 5,626,248 +0.14(+0.19%)
Apr 07, 2017 72.40 72.54 72.34 72.34 4,737,597 +0.00(+0.00%)
Apr 06, 2017 72.36 72.48 72.27 72.34 3,670,563 +0.10(+0.14%)
Apr 05, 2017 72.46 72.64 72.24 72.24 6,695,332 -0.10(-0.14%)
Apr 04, 2017 72.34 72.42 72.24 72.34 5,130,221 +0.02(+0.03%)
Apr 03, 2017 72.34 72.42 72.22 72.32 5,749,259 -0.02(-0.02%)
Mar 31, 2017 72.36 72.48 72.30 72.34 5,024,725 -0.06(-0.08%)
Mar 30, 2017 72.18 72.42 72.09 72.40 11,483,820 +0.37(+0.52%)
Mar 29, 2017 71.97 72.18 71.92 72.03 9,094,364 +0.08(+0.11%)
Mar 28, 2017 71.54 71.97 71.50 71.95 9,543,944 +0.51(+0.71%)
Mar 27, 2017 71.34 71.54 71.24 71.44 2,946,876 -0.14(-0.19%)
Mar 24, 2017 71.42 71.59 71.36 71.58 4,619,701 +0.31(+0.44%)
Mar 23, 2017 71.32 71.52 71.22 71.26 5,678,371 -0.10(-0.14%)
Mar 22, 2017 71.10 71.38 70.89 71.36 5,993,874 +0.25(+0.36%)
Mar 21, 2017 71.79 71.83 71.09 71.10 9,745,981 -0.58(-0.80%)
Mar 20, 2017 71.73 71.79 71.62 71.68 3,926,890 -0.07(-0.10%)
Mar 17, 2017 71.87 71.88 71.75 71.75 6,544,837 -0.02(-0.03%)
Mar 16, 2017 72.12 72.16 71.73 71.77 9,648,377 -0.22(-0.30%)
Mar 15, 2017 71.22 71.99 71.16 71.99 12,485,049 +0.98(+1.38%)
Mar 14, 2017 70.97 71.10 70.91 71.01 12,562,880 -0.27(-0.38%)
Mar 13, 2017 71.24 71.30 71.05 71.28 8,154,872 +0.12(+0.17%)
Mar 10, 2017 71.56 71.56 71.01 71.16 14,850,217 +0.00(+0.00%)
Mar 09, 2017 71.28 71.42 71.03 71.16 14,796,921 -0.22(-0.30%)
Mar 08, 2017 71.73 71.81 71.38 71.38 9,163,560 -0.53(-0.74%)
Mar 07, 2017 72.14 72.22 71.87 71.91 6,197,459 -0.43(-0.60%)
Mar 06, 2017 72.48 72.53 72.30 72.34 4,347,413 -0.31(-0.43%)
Mar 03, 2017 72.61 72.71 72.46 72.65 4,140,301 +0.00(+0.00%)
Mar 02, 2017 72.77 72.83 72.61 72.65 3,089,303 -0.18(-0.24%)
Mar 01, 2017 72.79 72.87 72.75 72.83 3,786,971 +0.27(+0.37%)
Feb 28, 2017 72.56 72.56 72.46 72.56 4,370,081 +0.02(+0.03%)
Feb 27, 2017 72.50 72.54 72.43 72.54 5,355,789 +0.12(+0.16%)
Feb 24, 2017 72.33 72.50 72.33 72.43 3,180,510 +0.00(+0.00%)
Feb 23, 2017 72.50 72.50 72.35 72.43 3,394,946 +0.08(+0.11%)
Feb 22, 2017 72.31 72.37 72.19 72.35 4,304,363 +0.02(+0.03%)
Feb 21, 2017 72.15 72.35 72.11 72.33 2,706,270 +0.27(+0.38%)
Feb 17, 2017 72.06 72.06 72.06 0 +0.04(+0.05%)
Feb 16, 2017 72.07 72.12 71.88 72.02 3,714,971 -0.08(-0.11%)
Feb 15, 2017 72.06 72.13 71.98 72.09 2,194,596 -0.02(-0.03%)
Feb 14, 2017 72.06 72.13 71.88 72.11 4,069,922 +0.10(+0.14%)
Feb 13, 2017 72.02 72.09 71.96 72.02 4,014,865 +0.08(+0.11%)
Feb 10, 2017 71.94 71.94 71.82 71.94 2,983,502 +0.06(+0.08%)
Feb 09, 2017 71.72 71.95 71.78 71.88 3,457,959 +0.16(+0.22%)
Feb 08, 2017 71.80 71.61 71.72 4,196,288 -0.02(-0.03%)
Feb 07, 2017 71.86 71.88 71.72 71.74 3,162,905 -0.04(-0.05%)
Feb 06, 2017 71.94 71.96 71.78 71.78 4,257,955 -0.12(-0.16%)
Feb 03, 2017 71.90 71.96 71.82 71.90 4,657,451 +0.16(+0.22%)
Feb 02, 2017 71.76 71.80 71.67 71.74 7,356,017 -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.