Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.31 75.31 75.31 0 +0.12(+0.16%)
Dec 28, 2017 75.23 75.27 75.17 75.19 2,563,696 -0.06(-0.08%)
Dec 27, 2017 75.23 75.29 75.21 75.25 3,018,959 +0.02(+0.03%)
Dec 26, 2017 75.19 75.23 75.09 75.23 2,162,270 +0.10(+0.14%)
Dec 22, 2017 75.03 75.15 74.99 75.13 6,845,315 +0.14(+0.19%)
Dec 21, 2017 75.01 75.07 74.95 74.99 3,000,954 +0.02(+0.03%)
Dec 20, 2017 74.97 74.99 74.86 74.97 5,087,267 +0.08(+0.11%)
Dec 19, 2017 75.01 75.05 74.86 74.88 3,033,259 -0.14(-0.18%)
Dec 18, 2017 75.02 75.12 74.98 75.02 5,859,449 +0.08(+0.11%)
Dec 15, 2017 74.98 75.04 74.90 74.94 3,106,179 +0.02(+0.03%)
Dec 14, 2017 75.10 75.14 74.82 74.92 6,689,559 -0.18(-0.24%)
Dec 13, 2017 75.12 75.19 75.04 75.10 4,101,332 +0.00(+0.00%)
Dec 12, 2017 75.08 75.17 75.08 75.10 2,211,417 +0.00(+0.00%)
Dec 11, 2017 75.09 75.14 75.06 75.10 2,748,867 +0.04(+0.05%)
Dec 08, 2017 75.10 75.10 75.00 75.06 2,948,024 +0.04(+0.05%)
Dec 07, 2017 74.98 75.02 74.90 75.02 4,859,862 +0.06(+0.08%)
Dec 06, 2017 75.02 75.12 74.92 74.96 3,806,056 -0.08(-0.11%)
Dec 05, 2017 75.08 75.12 74.98 75.04 3,720,684 +0.04(+0.05%)
Dec 04, 2017 75.21 75.25 74.98 75.00 4,097,842 -0.04(-0.05%)
Dec 01, 2017 75.17 75.21 74.88 75.04 7,796,995 -0.05(-0.06%)
Nov 30, 2017 75.17 75.23 75.09 75.09 7,603,859 -0.02(-0.03%)
Nov 29, 2017 75.15 75.21 75.05 75.11 4,389,269 -0.10(-0.14%)
Nov 28, 2017 75.03 75.25 75.01 75.21 11,051,259 +0.20(+0.27%)
Nov 27, 2017 75.17 75.21 74.89 75.01 3,701,275 -0.18(-0.24%)
Nov 24, 2017 75.11 75.21 75.11 75.19 1,469,536 +0.06(+0.08%)
Nov 22, 2017 75.03 75.15 74.99 75.13 4,884,369 +0.16(+0.22%)
Nov 21, 2017 74.95 75.05 74.91 74.97 4,751,882 +0.14(+0.19%)
Nov 20, 2017 74.81 74.95 74.78 74.83 2,945,232 +0.04(+0.05%)
Nov 17, 2017 74.68 74.83 74.66 74.78 5,608,142 -0.04(-0.05%)
Nov 16, 2017 74.52 74.95 74.50 74.83 10,629,789 +0.69(+0.93%)
Nov 15, 2017 73.95 74.22 73.75 74.13 9,089,097 -0.06(-0.08%)
Nov 14, 2017 74.40 74.44 74.09 74.20 5,280,954 -0.28(-0.38%)
Nov 13, 2017 74.48 74.56 74.46 74.48 7,129,934 -0.08(-0.11%)
Nov 10, 2017 74.28 74.62 74.26 74.56 8,002,184 +0.35(+0.47%)
Nov 09, 2017 74.54 74.54 74.09 74.22 18,595,226 -0.49(-0.65%)
Nov 08, 2017 75.01 75.04 74.68 74.70 5,893,398 -0.37(-0.49%)
Nov 07, 2017 75.19 75.25 75.03 75.07 8,843,619 -0.10(-0.14%)
Nov 06, 2017 75.23 75.32 75.17 75.17 8,354,179 -0.04(-0.05%)
Nov 03, 2017 75.27 75.33 75.17 75.21 4,360,752 -0.04(-0.05%)
Nov 02, 2017 75.29 75.32 75.15 75.25 4,718,468 -0.04(-0.05%)
Nov 01, 2017 75.42 75.44 75.27 75.29 3,456,823 -0.06(-0.08%)
Oct 31, 2017 75.31 75.37 75.28 75.35 2,766,496 +0.04(+0.05%)
Oct 30, 2017 75.37 75.22 75.31 3,012,388 -0.02(-0.03%)
Oct 27, 2017 75.19 75.35 75.13 75.33 4,264,053 +0.18(+0.24%)
Oct 26, 2017 75.23 75.31 75.11 75.15 5,325,583 -0.10(-0.13%)
Oct 25, 2017 75.40 75.41 75.17 75.25 5,554,804 -0.24(-0.32%)
Oct 24, 2017 75.48 75.54 75.44 75.50 4,749,145 +0.06(+0.08%)
Oct 23, 2017 75.55 75.58 75.44 75.44 1,519,172 -0.08(-0.11%)
Oct 20, 2017 75.48 75.56 75.44 75.52 1,605,876 +0.06(+0.08%)
Oct 19, 2017 75.40 75.48 75.33 75.46 1,726,169 +0.04(+0.05%)
Oct 18, 2017 75.37 75.48 75.37 75.42 2,749,585 +0.04(+0.05%)
Oct 17, 2017 75.21 75.40 75.21 75.37 2,834,737 +0.12(+0.16%)
Oct 16, 2017 75.23 75.27 75.19 75.25 2,462,478 +0.02(+0.03%)
Oct 13, 2017 75.27 75.27 75.15 75.23 3,501,279 +0.04(+0.05%)
Oct 12, 2017 75.25 75.25 75.17 75.19 2,465,390 -0.06(-0.08%)
Oct 11, 2017 75.29 75.33 75.23 75.25 2,446,982 -0.10(-0.13%)
Oct 10, 2017 75.33 75.37 75.23 75.35 5,044,150 +0.06(+0.08%)
Oct 09, 2017 75.29 75.33 75.23 75.29 619,339 +0.06(+0.08%)
Oct 06, 2017 75.25 75.33 75.17 75.23 4,278,574 -0.10(-0.13%)
Oct 05, 2017 75.23 75.33 75.21 75.33 3,234,613 +0.10(+0.13%)
Oct 04, 2017 75.31 75.31 75.19 75.23 2,793,839 -0.12(-0.16%)
Oct 03, 2017 75.17 75.35 75.17 75.35 3,558,704 +0.14(+0.19%)
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.