Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 75.16 75.20 75.09 75.20 3,341,582 +0.06(+0.08%)
Sep 28, 2017 75.10 75.17 75.08 75.14 2,257,522 +0.00(+0.00%)
Sep 27, 2017 75.12 75.16 75.04 75.14 1,898,630 +0.04(+0.05%)
Sep 26, 2017 75.08 75.18 75.06 75.10 2,323,956 +0.08(+0.11%)
Sep 25, 2017 74.96 75.04 74.93 75.02 2,712,295 +0.06(+0.08%)
Sep 22, 2017 74.90 74.96 74.86 74.96 2,565,384 +0.10(+0.13%)
Sep 21, 2017 75.02 75.02 74.84 74.86 2,363,413 -0.12(-0.16%)
Sep 20, 2017 74.96 75.04 74.84 74.98 4,397,061 -0.02(-0.03%)
Sep 19, 2017 74.92 75.00 74.84 75.00 2,038,274 +0.12(+0.16%)
Sep 18, 2017 74.90 74.96 74.82 74.88 5,480,183 -0.02(-0.03%)
Sep 15, 2017 74.82 74.94 74.80 74.90 2,383,135 +0.02(+0.03%)
Sep 14, 2017 74.74 74.90 74.70 74.88 3,084,210 +0.16(+0.22%)
Sep 13, 2017 74.70 74.76 74.66 74.72 4,661,474 -0.04(-0.05%)
Sep 12, 2017 74.68 74.78 74.64 74.76 4,290,206 +0.10(+0.13%)
Sep 11, 2017 74.60 74.76 74.58 74.66 3,649,005 +0.24(+0.32%)
Sep 08, 2017 74.64 74.67 74.41 74.41 3,687,110 -0.22(-0.30%)
Sep 07, 2017 74.72 74.74 74.64 74.64 2,573,052 +0.02(+0.03%)
Sep 06, 2017 74.72 74.80 74.60 74.62 4,178,863 -0.06(-0.08%)
Sep 05, 2017 74.74 74.76 74.55 74.68 5,063,246 -0.10(-0.13%)
Sep 01, 2017 74.68 74.80 74.68 74.78 4,726,018 +0.03(+0.04%)
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%)
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.