Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 74.87 75.06 73.78 74.71 587,864 +0.02(+0.03%)
Jul 28, 2017 74.55 75.29 73.73 74.69 500,387 -0.30(-0.40%)
Jul 27, 2017 74.50 75.01 73.44 74.99 672,444 +0.57(+0.77%)
Jul 26, 2017 76.53 76.66 74.15 74.42 970,184 -2.25(-2.93%)
Jul 25, 2017 80.67 81.75 75.01 76.66 2,313,627 -6.68(-8.01%)
Jul 24, 2017 82.78 83.46 82.28 83.34 398,075 +0.67(+0.81%)
Jul 21, 2017 82.18 82.83 81.31 82.67 281,789 +0.23(+0.28%)
Jul 20, 2017 82.30 82.56 81.51 82.44 296,959 +0.06(+0.07%)
Jul 19, 2017 81.81 82.38 81.53 82.38 326,377 +0.66(+0.81%)
Jul 18, 2017 81.85 82.55 81.53 81.72 526,333 -0.76(-0.92%)
Jul 17, 2017 82.25 82.62 81.67 82.48 470,368 +0.09(+0.11%)
Jul 14, 2017 81.80 83.12 81.68 82.39 313,670 +0.56(+0.69%)
Jul 13, 2017 82.50 82.81 81.05 81.83 290,292 -0.67(-0.82%)
Jul 12, 2017 82.03 82.93 81.51 82.50 301,923 +1.38(+1.70%)
Jul 11, 2017 80.77 81.19 80.02 81.12 249,792 -0.33(-0.40%)
Jul 10, 2017 80.45 82.03 79.84 81.45 240,377 +0.55(+0.69%)
Jul 07, 2017 79.87 81.01 79.54 80.90 216,873 +1.14(+1.43%)
Jul 06, 2017 79.92 81.01 79.52 79.76 420,779 -0.58(-0.73%)
Jul 05, 2017 79.47 80.58 78.91 80.34 368,281 +1.07(+1.35%)
Jul 03, 2017 79.17 80.10 78.89 79.27 136,141 +0.72(+0.92%)
Jun 30, 2017 78.25 79.03 77.91 78.55 204,699 +0.80(+1.03%)
Jun 29, 2017 78.56 78.59 76.96 77.75 211,616 -0.75(-0.96%)
Jun 28, 2017 77.71 78.80 77.31 78.50 208,685 +1.29(+1.67%)
Jun 27, 2017 79.11 79.11 77.04 77.22 490,791 -1.69(-2.14%)
Jun 26, 2017 78.65 79.14 78.03 78.91 255,016 +0.47(+0.61%)
Jun 23, 2017 77.69 78.46 77.33 78.43 311,341 +0.75(+0.97%)
Jun 22, 2017 77.83 78.02 76.77 77.68 225,450 +0.01(+0.01%)
Jun 21, 2017 78.80 79.84 77.55 77.67 640,503 -1.10(-1.39%)
Jun 20, 2017 78.88 79.91 78.48 78.77 383,239 -0.63(-0.80%)
Jun 19, 2017 78.72 79.54 78.20 79.40 299,475 +0.83(+1.06%)
Jun 16, 2017 77.92 78.67 77.18 78.57 849,276 +0.65(+0.84%)
Jun 15, 2017 76.47 77.93 76.47 77.92 333,423 +0.48(+0.63%)
Jun 14, 2017 78.20 78.20 76.39 77.43 290,448 -0.72(-0.92%)
Jun 13, 2017 78.58 78.58 77.10 78.16 237,353 -0.28(-0.35%)
Jun 12, 2017 78.23 79.14 77.82 78.43 157,000 -0.12(-0.15%)
Jun 09, 2017 78.24 78.85 77.98 78.55 259,696 +0.48(+0.62%)
Jun 08, 2017 76.81 78.23 76.13 78.07 149,211 +1.26(+1.64%)
Jun 07, 2017 77.43 77.76 76.31 76.81 168,365 -0.47(-0.60%)
Jun 06, 2017 77.29 77.61 76.63 77.28 138,821 -0.31(-0.40%)
Jun 05, 2017 78.04 78.65 77.56 77.58 155,418 -0.53(-0.68%)
Jun 02, 2017 78.41 78.91 77.89 78.12 168,247 -0.37(-0.47%)
Jun 01, 2017 77.16 78.51 76.71 78.48 331,877 +1.71(+2.23%)
May 31, 2017 76.43 76.95 75.93 76.77 281,314 +0.57(+0.75%)
May 30, 2017 75.78 76.37 75.41 76.20 174,616 -0.12(-0.16%)
May 26, 2017 75.91 76.53 75.82 76.32 179,196 +0.17(+0.22%)
May 25, 2017 76.70 77.09 75.73 76.15 167,289 -0.43(-0.56%)
May 24, 2017 76.80 77.12 76.32 76.57 148,802 -0.07(-0.09%)
May 23, 2017 76.49 76.70 75.40 76.64 166,504 +0.47(+0.61%)
May 22, 2017 77.36 77.82 76.02 76.18 194,396 -0.23(-0.30%)
May 19, 2017 76.36 76.90 76.02 76.40 257,053 +0.45(+0.59%)
May 18, 2017 75.72 76.67 75.68 75.96 262,844 -0.56(-0.74%)
May 17, 2017 78.77 77.68 76.41 76.52 167,616 -2.25(-2.85%)
May 16, 2017 79.17 79.22 78.25 78.77 295,249 +1.04(+1.34%)
May 15, 2017 77.57 78.56 77.09 77.73 168,657 +0.75(+0.98%)
May 12, 2017 77.44 77.50 76.73 76.98 134,929 -0.59(-0.77%)
May 11, 2017 78.14 78.15 76.83 77.57 196,722 -0.75(-0.96%)
May 10, 2017 78.01 78.40 77.78 78.32 177,200 +0.20(+0.25%)
May 09, 2017 78.62 78.89 77.88 78.13 183,803 -0.39(-0.49%)
May 08, 2017 78.42 78.96 78.24 78.51 222,926 -0.43(-0.54%)
May 05, 2017 78.18 78.94 77.78 78.94 160,368 +0.94(+1.21%)
May 04, 2017 78.38 78.89 77.36 78.00 222,436 -0.39(-0.49%)
May 03, 2017 78.21 78.51 77.58 78.38 230,729 -0.12(-0.15%)
May 02, 2017 78.51 79.17 77.99 78.50 199,890 -0.01(-0.01%)
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.