Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 74.08 74.14 73.90 73.92 2,707,415 -0.04(-0.06%)
Jun 30, 2017 73.91 74.01 73.79 73.97 2,684,080 +0.16(+0.22%)
Jun 29, 2017 73.95 73.99 73.67 73.81 6,960,542 -0.14(-0.19%)
Jun 28, 2017 73.85 73.99 73.71 73.95 6,218,227 +0.26(+0.35%)
Jun 27, 2017 73.89 73.89 73.67 73.69 5,627,515 -0.18(-0.24%)
Jun 26, 2017 73.77 73.95 73.71 73.87 5,766,480 +0.10(+0.13%)
Jun 23, 2017 73.53 73.77 73.49 73.77 3,573,010 +0.28(+0.38%)
Jun 22, 2017 73.33 73.51 73.33 73.49 10,077,342 +0.18(+0.24%)
Jun 21, 2017 73.81 73.81 73.27 73.31 9,909,761 -0.46(-0.62%)
Jun 20, 2017 73.89 73.95 73.75 73.77 4,596,320 -0.22(-0.30%)
Jun 19, 2017 73.89 74.04 73.89 73.99 4,078,074 +0.28(+0.38%)
Jun 16, 2017 73.97 73.97 73.71 73.71 4,526,008 -0.20(-0.27%)
Jun 15, 2017 73.93 73.99 73.87 73.91 4,142,679 -0.18(-0.24%)
Jun 14, 2017 74.18 74.22 74.01 74.08 3,740,078 -0.04(-0.05%)
Jun 13, 2017 74.03 74.14 74.03 74.12 2,974,655 +0.10(+0.13%)
Jun 12, 2017 73.83 74.04 73.83 74.03 2,618,821 +0.20(+0.27%)
Jun 09, 2017 73.89 73.97 73.73 73.83 3,804,366 -0.04(-0.05%)
Jun 08, 2017 73.77 73.91 73.64 73.87 3,992,705 +0.04(+0.05%)
Jun 07, 2017 73.93 74.01 73.68 73.83 6,214,937 -0.16(-0.22%)
Jun 06, 2017 73.99 74.05 73.93 73.99 3,177,551 -0.10(-0.13%)
Jun 05, 2017 74.12 74.12 74.03 74.08 2,805,491 -0.04(-0.05%)
Jun 02, 2017 74.12 74.12 74.03 74.12 4,284,409 +0.04(+0.05%)
Jun 01, 2017 74.08 74.14 73.91 74.08 5,686,479 +0.16(+0.22%)
May 31, 2017 73.90 73.96 73.77 73.92 4,809,171 -0.02(-0.03%)
May 30, 2017 73.81 73.96 73.77 73.94 2,500,141 +0.14(+0.19%)
May 26, 2017 73.75 73.84 73.75 73.81 1,578,797 +0.04(+0.05%)
May 25, 2017 73.81 73.94 73.77 73.77 3,404,027 -0.08(-0.11%)
May 24, 2017 73.73 73.86 73.69 73.84 2,727,663 +0.12(+0.16%)
May 23, 2017 73.75 73.79 73.71 73.73 3,702,190 +0.02(+0.03%)
May 22, 2017 73.63 73.77 73.57 73.71 3,340,772 +0.20(+0.27%)
May 19, 2017 73.45 73.59 73.43 73.51 7,458,348 +0.18(+0.24%)
May 18, 2017 73.05 73.41 73.01 73.33 5,701,606 +0.10(+0.14%)
May 17, 2017 73.33 73.45 73.23 73.23 5,429,101 -0.36(-0.48%)
May 16, 2017 73.59 73.63 73.51 73.59 5,711,196 +0.08(+0.11%)
May 15, 2017 73.51 73.59 73.43 73.51 4,314,778 +0.18(+0.24%)
May 12, 2017 73.35 73.41 73.27 73.33 2,882,463 +0.02(+0.03%)
May 11, 2017 73.31 73.37 73.15 73.31 3,398,140 +0.00(+0.00%)
May 10, 2017 73.15 73.35 73.11 73.31 4,488,206 +0.28(+0.38%)
May 09, 2017 73.19 73.25 73.03 73.03 6,877,618 -0.06(-0.08%)
May 08, 2017 73.11 73.13 72.99 73.09 2,748,192 +0.08(+0.11%)
May 05, 2017 72.96 73.06 72.84 73.01 6,918,341 +0.20(+0.27%)
May 04, 2017 73.17 73.23 72.76 72.82 4,879,815 -0.44(-0.59%)
May 03, 2017 73.13 73.27 73.13 73.25 2,815,256 +0.06(+0.08%)
May 02, 2017 73.15 73.23 73.09 73.19 3,702,571 +0.12(+0.16%)
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.