Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 75.16 75.20 75.09 75.20 3,341,715 +0.06(+0.08%)
Sep 28, 2017 75.10 75.17 75.08 75.14 2,257,612 +0.00(+0.00%)
Sep 27, 2017 75.12 75.16 75.04 75.14 1,898,705 +0.04(+0.05%)
Sep 26, 2017 75.08 75.18 75.06 75.10 2,324,048 +0.08(+0.11%)
Sep 25, 2017 74.95 75.04 74.92 75.02 2,712,403 +0.06(+0.08%)
Sep 22, 2017 74.89 74.95 74.85 74.95 2,565,486 +0.10(+0.13%)
Sep 21, 2017 75.02 75.02 74.83 74.85 2,363,507 -0.12(-0.16%)
Sep 20, 2017 74.95 75.04 74.83 74.97 4,397,236 -0.02(-0.03%)
Sep 19, 2017 74.91 75.00 74.83 75.00 2,038,355 +0.12(+0.16%)
Sep 18, 2017 74.89 74.95 74.81 74.87 5,480,401 -0.02(-0.03%)
Sep 15, 2017 74.81 74.93 74.79 74.89 2,383,230 +0.02(+0.03%)
Sep 14, 2017 74.73 74.89 74.69 74.87 3,084,333 +0.16(+0.22%)
Sep 13, 2017 74.69 74.75 74.65 74.71 4,661,659 -0.04(-0.05%)
Sep 12, 2017 74.67 74.77 74.63 74.75 4,290,377 +0.10(+0.14%)
Sep 11, 2017 74.59 74.75 74.57 74.65 3,649,150 +0.24(+0.32%)
Sep 08, 2017 74.63 74.66 74.41 74.41 3,687,257 -0.22(-0.30%)
Sep 07, 2017 74.71 74.73 74.63 74.63 2,573,155 +0.02(+0.03%)
Sep 06, 2017 74.71 74.79 74.59 74.61 4,179,030 -0.06(-0.08%)
Sep 05, 2017 74.73 74.75 74.55 74.67 5,063,448 -0.10(-0.13%)
Sep 01, 2017 74.67 74.79 74.67 74.77 4,726,206 +0.03(+0.04%)
Aug 31, 2017 74.60 74.75 74.58 74.75 5,152,871 +0.18(+0.24%)
Aug 30, 2017 74.44 74.58 74.40 74.56 6,601,334 +0.16(+0.22%)
Aug 29, 2017 74.30 74.44 74.26 74.40 2,862,128 -0.08(-0.11%)
Aug 28, 2017 74.48 74.50 74.40 74.48 2,253,209 +0.00(+0.00%)
Aug 25, 2017 74.36 74.48 74.34 74.48 2,976,536 +0.16(+0.22%)
Aug 24, 2017 74.30 74.34 74.19 74.32 2,706,132 +0.10(+0.14%)
Aug 23, 2017 74.12 74.28 74.12 74.22 2,715,681 -0.04(-0.05%)
Aug 22, 2017 74.00 74.32 74.00 74.26 4,864,262 +0.34(+0.46%)
Aug 21, 2017 73.86 73.99 73.84 73.92 3,100,110 +0.08(+0.11%)
Aug 18, 2017 73.86 74.02 73.72 73.84 6,079,417 +0.06(+0.08%)
Aug 17, 2017 74.14 74.14 73.66 73.78 6,662,729 -0.38(-0.51%)
Aug 16, 2017 74.14 74.26 74.14 74.16 3,531,316 +0.00(+0.00%)
Aug 15, 2017 74.13 74.20 74.06 74.16 5,659,322 +0.08(+0.11%)
Aug 14, 2017 74.04 74.24 74.04 74.08 4,825,816 +0.32(+0.44%)
Aug 11, 2017 73.76 73.84 73.68 73.76 7,697,014 +0.18(+0.25%)
Aug 10, 2017 74.00 74.02 73.58 73.58 10,361,332 -0.52(-0.70%)
Aug 09, 2017 74.30 74.30 74.04 74.10 8,761,353 -0.32(-0.43%)
Aug 08, 2017 74.66 74.68 74.30 74.42 6,251,689 -0.22(-0.30%)
Aug 07, 2017 74.70 74.70 74.60 74.64 2,086,757 -0.02(-0.03%)
Aug 04, 2017 74.64 74.70 74.60 74.66 7,731,623 +0.02(+0.03%)
Aug 03, 2017 74.79 74.79 74.62 74.64 5,087,095 -0.18(-0.24%)
Aug 02, 2017 74.79 74.89 74.75 74.83 3,021,309 +0.00(+0.00%)
Aug 01, 2017 74.77 74.85 74.72 74.83 4,457,605 +0.13(+0.17%)
Jul 31, 2017 74.68 74.80 74.64 74.70 3,293,877 -0.02(-0.03%)
Jul 28, 2017 74.72 74.72 74.62 74.72 3,166,942 +0.00(+0.00%)
Jul 27, 2017 74.76 74.78 74.58 74.72 4,353,260 -0.02(-0.03%)
Jul 26, 2017 74.76 74.82 74.66 74.74 2,396,054 +0.10(+0.13%)
Jul 25, 2017 74.68 74.71 74.62 74.64 1,883,950 +0.02(+0.03%)
Jul 24, 2017 74.60 74.62 74.48 74.62 1,551,338 +0.08(+0.11%)
Jul 21, 2017 74.60 74.61 74.50 74.54 6,061,891 -0.08(-0.11%)
Jul 20, 2017 74.62 74.66 74.53 74.62 2,859,648 +0.08(+0.11%)
Jul 19, 2017 74.46 74.60 74.46 74.54 3,124,430 +0.12(+0.16%)
Jul 18, 2017 74.34 74.46 74.28 74.42 5,540,477 +0.10(+0.13%)
Jul 17, 2017 74.36 74.36 74.26 74.32 3,484,417 +0.04(+0.05%)
Jul 14, 2017 74.14 74.34 74.10 74.28 8,400,164 +0.14(+0.19%)
Jul 13, 2017 74.10 74.14 74.02 74.14 6,428,393 +0.06(+0.08%)
Jul 12, 2017 73.90 74.10 73.90 74.08 8,845,351 +0.42(+0.57%)
Jul 11, 2017 73.72 73.74 73.58 73.66 4,184,173 -0.04(-0.05%)
Jul 10, 2017 73.58 73.74 73.58 73.70 4,979,204 +0.14(+0.19%)
Jul 07, 2017 73.58 73.68 73.46 73.56 10,188,116 -0.08(-0.11%)
Jul 06, 2017 73.84 73.84 73.50 73.64 8,194,939 -0.18(-0.24%)
Jul 05, 2017 73.96 74.04 73.80 73.82 5,441,162 -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.