Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 74.63 74.75 74.56 74.58 5,094,497 -0.21(-0.29%)
Nov 29, 2018 74.71 74.84 74.58 74.80 6,143,396 +0.04(+0.06%)
Nov 28, 2018 74.20 74.82 74.17 74.75 8,737,825 +0.56(+0.75%)
Nov 27, 2018 74.11 74.20 73.98 74.20 5,544,335 +0.00(+0.00%)
Nov 26, 2018 74.17 74.28 74.07 74.20 6,227,426 +0.32(+0.44%)
Nov 23, 2018 73.98 74.05 73.79 73.87 2,928,530 -0.34(-0.46%)
Nov 21, 2018 74.22 74.22 74.22 0 +0.32(+0.44%)
Nov 20, 2018 73.98 74.11 73.86 73.90 7,167,582 -0.34(-0.46%)
Nov 19, 2018 74.11 74.39 74.07 74.24 9,908,374 -0.09(-0.12%)
Nov 16, 2018 74.39 74.44 74.17 74.32 28,134,894 -0.34(-0.46%)
Nov 15, 2018 74.41 74.67 74.20 74.67 12,638,158 -0.04(-0.06%)
Nov 14, 2018 75.01 75.05 74.56 74.71 11,243,191 -0.17(-0.23%)
Nov 13, 2018 75.03 75.15 74.80 74.88 7,525,433 -0.11(-0.14%)
Nov 12, 2018 75.40 75.48 74.97 74.99 6,097,988 -0.47(-0.63%)
Nov 09, 2018 75.76 75.76 75.38 75.46 8,794,300 -0.47(-0.62%)
Nov 08, 2018 75.91 76.09 75.87 75.94 9,736,447 -0.11(-0.14%)
Nov 07, 2018 75.81 76.09 75.76 76.04 11,689,694 +0.36(+0.48%)
Nov 06, 2018 75.57 75.70 75.55 75.68 5,383,649 +0.15(+0.20%)
Nov 05, 2018 75.46 75.57 75.40 75.53 4,350,268 +0.06(+0.09%)
Nov 02, 2018 75.48 75.61 75.31 75.46 4,967,279 +0.04(+0.06%)
Nov 01, 2018 75.21 75.48 75.18 75.42 7,976,570 +0.28(+0.37%)
Oct 31, 2018 75.19 75.34 75.12 75.14 5,896,250 +0.11(+0.14%)
Oct 30, 2018 74.95 75.10 74.82 75.04 6,591,182 +0.04(+0.06%)
Oct 29, 2018 75.21 75.21 74.82 74.99 6,811,342 +0.00(+0.00%)
Oct 26, 2018 75.08 75.27 74.95 74.99 8,939,951 -0.34(-0.45%)
Oct 25, 2018 75.29 75.38 75.18 75.34 6,215,033 +0.11(+0.14%)
Oct 24, 2018 75.55 75.61 75.14 75.23 9,169,822 -0.34(-0.45%)
Oct 23, 2018 75.36 75.59 75.27 75.57 7,578,480 -0.04(-0.06%)
Oct 22, 2018 75.76 75.81 75.57 75.61 4,984,893 +0.02(+0.03%)
Oct 19, 2018 75.72 75.75 75.50 75.59 6,270,126 +0.00(+0.00%)
Oct 18, 2018 75.91 75.96 75.57 75.59 7,890,979 -0.34(-0.45%)
Oct 17, 2018 75.93 76.00 75.85 75.93 4,112,647 -0.09(-0.11%)
Oct 16, 2018 75.87 76.08 75.87 76.02 4,060,516 +0.32(+0.42%)
Oct 15, 2018 75.83 75.89 75.70 75.70 5,770,419 -0.17(-0.23%)
Oct 12, 2018 75.78 75.89 75.63 75.87 4,347,875 +0.38(+0.51%)
Oct 11, 2018 75.61 75.70 75.29 75.49 13,909,190 +0.19(+0.26%)
Oct 10, 2018 75.81 75.85 75.29 75.29 12,786,263 -0.60(-0.79%)
Oct 09, 2018 75.87 75.98 75.81 75.89 6,303,683 +0.09(+0.11%)
Oct 08, 2018 75.98 76.04 75.78 75.81 8,640,117 -0.17(-0.23%)
Oct 05, 2018 76.32 76.34 75.98 75.98 16,693,292 -0.36(-0.48%)
Oct 04, 2018 76.51 76.58 76.25 76.34 7,100,441 -0.34(-0.45%)
Oct 03, 2018 76.87 76.92 76.58 76.68 12,042,076 -0.13(-0.17%)
Oct 02, 2018 76.87 76.94 76.79 76.81 5,554,736 -0.11(-0.14%)
Oct 01, 2018 76.81 76.92 76.77 76.92 6,270,241 +0.25(+0.32%)
Sep 28, 2018 76.63 76.69 76.61 76.67 3,214,167 +0.04(+0.06%)
Sep 27, 2018 76.54 76.65 76.52 76.63 4,899,897 +0.15(+0.19%)
Sep 26, 2018 76.50 76.61 76.46 76.48 10,117,530 +0.02(+0.03%)
Sep 25, 2018 76.44 76.46 76.37 76.46 3,248,599 +0.02(+0.03%)
Sep 24, 2018 76.50 76.53 76.37 76.44 5,688,724 -0.09(-0.11%)
Sep 21, 2018 76.48 76.54 76.46 76.52 3,319,301 +0.04(+0.06%)
Sep 20, 2018 76.42 76.48 76.39 76.48 4,514,805 +0.11(+0.14%)
Sep 19, 2018 76.48 76.54 76.37 76.37 5,479,440 -0.15(-0.19%)
Sep 18, 2018 76.54 76.61 76.50 76.52 3,411,785 +0.00(+0.00%)
Sep 17, 2018 76.56 76.59 76.48 76.52 2,840,173 -0.08(-0.11%)
Sep 14, 2018 76.52 76.63 76.50 76.61 4,911,597 +0.08(+0.11%)
Sep 13, 2018 76.48 76.56 76.44 76.52 5,676,641 +0.13(+0.17%)
Sep 12, 2018 76.25 76.39 76.22 76.39 4,177,340 +0.17(+0.22%)
Sep 11, 2018 76.16 76.27 76.10 76.22 7,137,330 +0.02(+0.03%)
Sep 10, 2018 76.18 76.20 76.08 76.20 3,922,506 +0.15(+0.20%)
Sep 07, 2018 76.01 76.08 75.95 76.05 10,092,896 +0.00(+0.00%)
Sep 06, 2018 76.05 76.12 76.01 76.05 5,146,510 +0.00(+0.00%)
Sep 05, 2018 76.12 76.18 76.03 76.05 5,553,256 -0.08(-0.11%)
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.