Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 75.30 75.68 75.02 75.48 2,135,834 +0.48(+0.64%)
Jul 28, 2017 75.41 75.50 74.37 75.00 2,050,445 -0.61(-0.81%)
Jul 27, 2017 74.46 75.63 74.34 75.61 2,081,925 +1.02(+1.37%)
Jul 26, 2017 74.86 74.86 74.17 74.59 1,479,658 -0.21(-0.28%)
Jul 25, 2017 75.00 75.44 74.51 74.80 1,693,137 +0.21(+0.28%)
Jul 24, 2017 74.75 74.92 74.51 74.59 1,229,595 -0.15(-0.20%)
Jul 21, 2017 74.30 75.09 74.30 74.74 1,363,385 +0.12(+0.16%)
Jul 20, 2017 74.30 74.80 74.17 74.62 1,963,030 +0.47(+0.63%)
Jul 19, 2017 73.90 74.25 73.79 74.15 1,334,074 +0.39(+0.53%)
Jul 18, 2017 73.52 73.78 73.05 73.76 1,305,864 +0.19(+0.26%)
Jul 17, 2017 73.49 73.81 73.25 73.57 1,029,898 -0.03(-0.04%)
Jul 14, 2017 73.42 73.75 73.40 73.60 1,376,155 +0.18(+0.25%)
Jul 13, 2017 74.12 74.12 72.92 73.42 1,462,508 -0.68(-0.92%)
Jul 12, 2017 73.89 74.33 73.87 74.10 1,481,118 +0.13(+0.18%)
Jul 11, 2017 73.57 74.41 73.48 73.97 3,091,797 +0.43(+0.58%)
Jul 10, 2017 73.47 73.63 73.16 73.54 2,446,548 +0.05(+0.07%)
Jul 07, 2017 72.77 73.75 72.71 73.49 2,150,124 +0.84(+1.16%)
Jul 06, 2017 72.80 72.82 72.38 72.65 2,338,972 -0.43(-0.59%)
Jul 05, 2017 73.33 73.41 72.48 73.08 3,147,976 -0.27(-0.37%)
Jul 03, 2017 73.60 74.04 73.34 73.35 2,692,159 -0.41(-0.56%)
Jun 30, 2017 73.54 74.15 73.54 73.76 1,727,008 +0.31(+0.42%)
Jun 29, 2017 74.14 74.14 73.03 73.45 1,270,887 -0.70(-0.94%)
Jun 28, 2017 74.40 74.47 74.08 74.15 1,181,347 +0.18(+0.24%)
Jun 27, 2017 74.71 74.97 73.89 73.97 1,399,258 -0.77(-1.03%)
Jun 26, 2017 75.02 75.45 74.64 74.74 1,001,909 -0.08(-0.11%)
Jun 23, 2017 74.83 75.35 74.68 74.82 2,446,339 +0.28(+0.38%)
Jun 22, 2017 74.44 74.82 74.06 74.54 1,587,835 +0.14(+0.19%)
Jun 21, 2017 74.00 74.65 73.86 74.40 2,552,840 +0.49(+0.66%)
Jun 20, 2017 73.89 74.25 73.58 73.91 2,828,629 -0.02(-0.03%)
Jun 19, 2017 72.91 74.04 72.83 73.93 2,198,153 +1.15(+1.58%)
Jun 16, 2017 72.66 73.01 72.44 72.78 2,129,987 +0.17(+0.23%)
Jun 15, 2017 72.67 72.69 72.26 72.61 1,250,750 -0.43(-0.59%)
Jun 14, 2017 73.06 73.15 72.58 73.04 1,576,716 +0.37(+0.51%)
Jun 13, 2017 72.05 72.84 71.80 72.67 2,010,100 +0.76(+1.06%)
Jun 12, 2017 72.98 73.17 70.91 71.91 3,710,562 -1.19(-1.63%)
Jun 09, 2017 73.90 74.36 72.88 73.10 2,042,863 -0.87(-1.18%)
Jun 08, 2017 74.41 73.63 73.97 3,343,054 -0.29(-0.39%)
Jun 07, 2017 74.50 74.50 73.87 74.26 1,723,528 -0.06(-0.08%)
Jun 06, 2017 74.13 74.46 73.85 74.32 2,155,089 +0.12(+0.16%)
Jun 05, 2017 73.98 74.46 73.89 74.20 2,561,678 +0.21(+0.28%)
Jun 02, 2017 73.77 74.28 73.62 73.99 1,802,058 +0.16(+0.22%)
Jun 01, 2017 72.64 73.83 72.56 73.83 2,266,052 +1.19(+1.64%)
May 31, 2017 72.46 72.75 72.39 72.64 1,689,176 +0.23(+0.32%)
May 30, 2017 72.13 72.45 71.96 72.41 3,450,859 +0.32(+0.44%)
May 26, 2017 72.13 72.52 71.97 72.09 1,336,971 -0.04(-0.06%)
May 25, 2017 72.16 72.34 71.91 72.13 1,354,767 +0.18(+0.25%)
May 24, 2017 70.96 72.15 70.80 71.95 2,002,918 +1.03(+1.45%)
May 23, 2017 71.07 71.12 70.73 70.92 2,044,502 -0.09(-0.13%)
May 22, 2017 70.25 71.13 70.00 71.01 2,485,726 +0.94(+1.34%)
May 19, 2017 69.38 70.45 69.15 70.07 4,898,126 +0.97(+1.40%)
May 18, 2017 69.15 69.43 68.91 69.10 3,139,341 -0.06(-0.09%)
May 17, 2017 69.35 69.38 68.79 69.16 1,798,500 -0.19(-0.27%)
May 16, 2017 69.55 69.77 69.30 69.35 2,440,256 +0.13(+0.19%)
May 15, 2017 68.90 69.33 68.74 69.22 1,619,945 +0.32(+0.46%)
May 12, 2017 69.10 69.35 68.86 68.90 1,482,263 -0.23(-0.33%)
May 11, 2017 69.37 69.42 68.47 69.13 3,009,167 +0.25(+0.36%)
May 10, 2017 68.62 69.19 68.62 68.88 2,022,320 +0.12(+0.17%)
May 09, 2017 69.18 69.34 68.73 68.76 2,445,071 -0.38(-0.55%)
May 08, 2017 69.03 69.43 69.00 69.14 2,930,221 -0.16(-0.23%)
May 05, 2017 69.00 69.40 68.69 69.30 2,930,193 +0.32(+0.46%)
May 04, 2017 68.03 69.00 67.91 68.98 3,753,039 +0.73(+1.07%)
May 03, 2017 67.17 68.81 66.92 68.25 4,842,957 +1.91(+2.88%)
May 02, 2017 65.96 66.34 65.75 66.34 3,240,648 +0.59(+0.90%)
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.