Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 73.70 74.07 73.07 73.10 4,617,177 -0.39(-0.53%)
Jul 28, 2017 73.28 73.59 72.96 73.49 4,319,848 +0.07(+0.10%)
Jul 27, 2017 72.30 73.44 72.04 73.42 6,307,072 +1.04(+1.44%)
Jul 26, 2017 72.13 72.41 71.66 72.37 7,950,272 -0.31(-0.43%)
Jul 25, 2017 74.05 74.64 71.43 72.68 15,062,264 -2.25(-3.01%)
Jul 24, 2017 74.87 75.63 74.73 74.94 4,468,942 +0.07(+0.09%)
Jul 21, 2017 74.83 75.13 74.56 74.87 3,465,265 -0.08(-0.11%)
Jul 20, 2017 74.75 75.27 74.64 74.94 3,370,591 +0.46(+0.62%)
Jul 19, 2017 73.86 74.53 73.86 74.49 2,596,829 +0.47(+0.63%)
Jul 18, 2017 73.85 74.03 73.59 74.02 1,927,535 +0.05(+0.07%)
Jul 17, 2017 74.56 74.75 73.77 73.96 2,249,302 -0.63(-0.84%)
Jul 14, 2017 74.38 74.79 74.11 74.59 2,268,160 +0.29(+0.39%)
Jul 13, 2017 73.89 74.49 73.54 74.30 3,329,328 +0.46(+0.62%)
Jul 12, 2017 73.16 74.30 73.05 73.84 3,988,417 +1.02(+1.40%)
Jul 11, 2017 72.86 73.26 72.41 72.82 3,063,282 +0.06(+0.09%)
Jul 10, 2017 72.80 73.02 72.42 72.76 2,566,658 -0.01(-0.01%)
Jul 07, 2017 72.18 72.82 72.01 72.77 2,039,681 +0.61(+0.85%)
Jul 06, 2017 72.80 73.02 71.96 72.16 3,834,639 -0.97(-1.33%)
Jul 05, 2017 73.07 73.19 72.54 73.13 2,559,693 +0.00(+0.00%)
Jul 03, 2017 72.88 73.32 72.80 73.13 1,656,369 +0.35(+0.49%)
Jun 30, 2017 73.37 73.51 72.51 72.78 6,461,449 -0.35(-0.48%)
Jun 29, 2017 73.48 73.59 72.78 73.13 2,676,401 -0.35(-0.48%)
Jun 28, 2017 73.80 74.21 73.31 73.49 3,432,431 +0.05(+0.07%)
Jun 27, 2017 74.44 74.57 73.43 73.43 2,675,346 -1.10(-1.47%)
Jun 26, 2017 74.36 74.68 73.98 74.53 3,339,068 +0.34(+0.46%)
Jun 23, 2017 74.39 74.58 74.03 74.18 4,441,934 -0.37(-0.50%)
Jun 22, 2017 73.26 74.95 73.26 74.56 5,531,513 +1.48(+2.02%)
Jun 21, 2017 73.53 73.77 72.85 73.08 4,275,900 -0.10(-0.13%)
Jun 20, 2017 72.71 74.00 72.71 73.18 4,178,060 +0.36(+0.50%)
Jun 19, 2017 72.53 73.19 72.40 72.81 2,870,088 +0.41(+0.56%)
Jun 16, 2017 72.73 73.01 72.21 72.41 5,544,638 -0.15(-0.21%)
Jun 15, 2017 71.97 72.65 71.59 72.56 3,940,679 +0.40(+0.55%)
Jun 14, 2017 71.54 72.17 71.43 72.16 4,552,220 +0.31(+0.43%)
Jun 13, 2017 71.81 71.89 70.96 71.85 5,080,685 +0.31(+0.43%)
Jun 12, 2017 71.59 71.89 71.28 71.54 3,214,678 -0.12(-0.17%)
Jun 09, 2017 70.83 71.79 70.48 71.66 5,201,134 +0.83(+1.17%)
Jun 08, 2017 71.15 70.16 70.83 5,213,605 +0.63(+0.89%)
Jun 07, 2017 70.00 70.34 69.94 70.21 3,279,299 +0.27(+0.38%)
Jun 06, 2017 70.22 70.27 69.64 69.94 3,039,631 -0.23(-0.33%)
Jun 05, 2017 70.74 70.81 69.84 70.17 3,183,031 -0.69(-0.97%)
Jun 02, 2017 71.16 71.68 70.66 70.86 4,529,782 +0.12(+0.18%)
Jun 01, 2017 70.39 70.95 70.20 70.74 3,497,774 +0.37(+0.53%)
May 31, 2017 69.40 70.66 69.40 70.36 5,839,465 +1.08(+1.56%)
May 30, 2017 68.93 69.57 68.75 69.29 3,669,485 +0.27(+0.38%)
May 26, 2017 69.08 69.29 68.73 69.02 2,531,767 -0.26(-0.37%)
May 25, 2017 69.25 69.38 68.76 69.28 1,964,569 +0.34(+0.49%)
May 24, 2017 68.97 69.22 68.80 68.94 2,549,324 -0.03(-0.04%)
May 23, 2017 68.26 69.29 68.11 68.97 6,654,678 +0.89(+1.31%)
May 22, 2017 68.89 68.98 67.96 68.07 7,844,000 -0.73(-1.05%)
May 19, 2017 69.42 69.60 68.74 68.80 5,758,005 -0.44(-0.64%)
May 18, 2017 69.48 69.81 69.01 69.24 3,311,260 +0.14(+0.20%)
May 17, 2017 69.85 69.89 68.91 69.10 5,072,890 -0.75(-1.08%)
May 16, 2017 70.95 71.01 69.33 69.85 8,108,124 -1.16(-1.63%)
May 15, 2017 70.91 71.18 70.24 71.01 2,893,948 +0.10(+0.14%)
May 12, 2017 71.04 71.28 70.51 70.91 3,319,186 -0.03(-0.04%)
May 11, 2017 71.38 71.63 70.66 70.94 4,433,378 -0.27(-0.38%)
May 10, 2017 71.03 71.27 70.46 71.21 4,573,637 +0.23(+0.32%)
May 09, 2017 71.01 71.12 70.60 70.98 4,539,003 +0.11(+0.15%)
May 08, 2017 72.36 72.37 70.61 70.88 5,363,929 -1.62(-2.23%)
May 05, 2017 72.98 73.02 72.11 72.50 3,568,698 -0.47(-0.64%)
May 04, 2017 71.48 73.01 71.42 72.96 4,060,232 +1.57(+2.20%)
May 03, 2017 71.40 71.66 71.38 71.39 3,839,123 -0.40(-0.55%)
May 02, 2017 72.03 72.03 71.61 71.78 4,127,379 -0.11(-0.15%)
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.