Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.91 73.04 72.82 72.85 6,518,866 +0.11(+0.15%)
Dec 28, 2018 72.67 73.00 72.56 72.74 7,097,749 +0.11(+0.15%)
Dec 27, 2018 72.37 72.72 72.15 72.63 9,217,673 -0.04(-0.06%)
Dec 26, 2018 71.63 72.69 71.39 72.67 8,603,683 +1.21(+1.70%)
Dec 24, 2018 72.06 72.17 71.46 71.46 5,665,344 -0.54(-0.75%)
Dec 21, 2018 72.43 72.61 71.89 72.00 10,895,626 -0.43(-0.60%)
Dec 20, 2018 72.89 72.95 71.93 72.43 22,344,402 -0.74(-1.01%)
Dec 19, 2018 73.86 74.02 73.08 73.17 7,878,534 -0.67(-0.90%)
Dec 18, 2018 74.07 74.15 73.68 73.84 10,494,968 -0.22(-0.29%)
Dec 17, 2018 74.55 74.55 73.94 74.05 8,686,333 -0.50(-0.67%)
Dec 14, 2018 74.76 74.81 74.47 74.55 7,416,706 -0.32(-0.43%)
Dec 13, 2018 74.85 74.94 74.76 74.87 6,459,258 +0.19(+0.26%)
Dec 12, 2018 74.70 74.89 74.66 74.68 8,415,643 +0.22(+0.29%)
Dec 11, 2018 74.57 74.66 74.38 74.46 6,623,970 +0.19(+0.26%)
Dec 10, 2018 74.29 74.35 73.99 74.27 5,953,203 -0.06(-0.09%)
Dec 07, 2018 74.59 74.79 74.27 74.33 7,838,872 -0.06(-0.09%)
Dec 06, 2018 74.29 74.50 74.12 74.40 10,156,238 -0.32(-0.43%)
Dec 04, 2018 75.00 75.04 74.62 74.72 9,944,464 -0.39(-0.52%)
Dec 03, 2018 74.98 75.13 74.87 75.11 6,823,191 +0.53(+0.71%)
Nov 30, 2018 74.62 74.75 74.56 74.58 5,094,701 -0.21(-0.29%)
Nov 29, 2018 74.71 74.84 74.58 74.79 6,143,641 +0.04(+0.06%)
Nov 28, 2018 74.19 74.82 74.17 74.75 8,738,175 +0.56(+0.75%)
Nov 27, 2018 74.11 74.19 73.98 74.19 5,544,557 +0.00(+0.00%)
Nov 26, 2018 74.17 74.28 74.06 74.19 6,227,675 +0.32(+0.44%)
Nov 23, 2018 73.98 74.04 73.78 73.87 2,928,647 -0.34(-0.46%)
Nov 21, 2018 74.21 74.21 74.21 0 +0.32(+0.44%)
Nov 20, 2018 73.98 74.11 73.86 73.89 7,167,869 -0.34(-0.46%)
Nov 19, 2018 74.11 74.39 74.06 74.24 9,908,770 -0.09(-0.12%)
Nov 16, 2018 74.39 74.44 74.17 74.32 28,136,020 -0.34(-0.46%)
Nov 15, 2018 74.41 74.67 74.19 74.67 12,638,663 -0.04(-0.06%)
Nov 14, 2018 75.01 75.05 74.56 74.71 11,243,640 -0.17(-0.23%)
Nov 13, 2018 75.03 75.15 74.79 74.88 7,525,733 -0.11(-0.14%)
Nov 12, 2018 75.40 75.48 74.97 74.99 6,098,232 -0.47(-0.63%)
Nov 09, 2018 75.76 75.76 75.37 75.46 8,794,651 -0.47(-0.62%)
Nov 08, 2018 75.91 76.08 75.87 75.93 9,736,836 -0.11(-0.14%)
Nov 07, 2018 75.80 76.08 75.76 76.04 11,690,161 +0.37(+0.48%)
Nov 06, 2018 75.57 75.70 75.55 75.67 5,383,865 +0.15(+0.20%)
Nov 05, 2018 75.46 75.57 75.40 75.52 4,350,442 +0.06(+0.09%)
Nov 02, 2018 75.48 75.61 75.31 75.46 4,967,478 +0.04(+0.06%)
Nov 01, 2018 75.20 75.48 75.18 75.42 7,976,889 +0.28(+0.37%)
Oct 31, 2018 75.18 75.33 75.12 75.14 5,896,486 +0.11(+0.14%)
Oct 30, 2018 74.95 75.10 74.82 75.03 6,591,445 +0.04(+0.06%)
Oct 29, 2018 75.20 75.21 74.82 74.99 6,811,614 +0.00(+0.00%)
Oct 26, 2018 75.08 75.27 74.95 74.99 8,940,308 -0.34(-0.45%)
Oct 25, 2018 75.29 75.38 75.17 75.33 6,215,281 +0.11(+0.14%)
Oct 24, 2018 75.55 75.61 75.14 75.23 9,170,188 -0.34(-0.45%)
Oct 23, 2018 75.35 75.59 75.27 75.57 7,578,782 -0.04(-0.06%)
Oct 22, 2018 75.76 75.80 75.57 75.61 4,985,092 +0.02(+0.03%)
Oct 19, 2018 75.72 75.75 75.49 75.59 6,270,377 +0.00(+0.00%)
Oct 18, 2018 75.91 75.95 75.57 75.59 7,891,294 -0.34(-0.45%)
Oct 17, 2018 75.93 76.00 75.85 75.93 4,112,811 -0.09(-0.11%)
Oct 16, 2018 75.87 76.08 75.87 76.02 4,060,678 +0.32(+0.42%)
Oct 15, 2018 75.82 75.89 75.70 75.70 5,770,650 -0.17(-0.23%)
Oct 12, 2018 75.78 75.89 75.63 75.87 4,348,049 +0.38(+0.51%)
Oct 11, 2018 75.61 75.70 75.29 75.48 13,909,746 +0.19(+0.26%)
Oct 10, 2018 75.80 75.85 75.29 75.29 12,786,774 -0.60(-0.79%)
Oct 09, 2018 75.87 75.97 75.80 75.89 6,303,934 +0.09(+0.11%)
Oct 08, 2018 75.97 76.04 75.78 75.80 8,640,462 -0.17(-0.23%)
Oct 05, 2018 76.32 76.34 75.97 75.97 16,693,959 -0.36(-0.48%)
Oct 04, 2018 76.51 76.57 76.25 76.34 7,100,724 -0.34(-0.45%)
Oct 03, 2018 76.87 76.91 76.57 76.68 12,042,557 -0.13(-0.17%)
Oct 02, 2018 76.87 76.93 76.79 76.81 5,554,958 -0.11(-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.