Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.53 74.26 73.32 73.82 726,772 +0.53(+0.72%)
Jan 30, 2018 73.67 73.81 73.04 73.29 412,914 -0.87(-1.17%)
Jan 29, 2018 74.47 74.55 73.64 74.16 319,154 -0.36(-0.48%)
Jan 26, 2018 74.85 74.91 74.09 74.52 453,483 -0.20(-0.27%)
Jan 25, 2018 74.98 75.51 74.13 74.72 610,449 +0.37(+0.50%)
Jan 24, 2018 74.17 74.74 74.11 74.35 519,714 +0.23(+0.31%)
Jan 23, 2018 73.25 74.37 73.24 74.12 694,875 +0.99(+1.35%)
Jan 22, 2018 73.40 73.40 72.78 73.13 340,770 -0.58(-0.79%)
Jan 19, 2018 72.86 73.92 72.61 73.71 756,693 +0.92(+1.26%)
Jan 18, 2018 73.54 73.61 72.70 72.79 375,373 -1.01(-1.37%)
Jan 17, 2018 73.35 73.85 72.78 73.80 504,419 +0.87(+1.19%)
Jan 16, 2018 74.15 74.15 72.69 72.93 570,202 -0.63(-0.86%)
Jan 12, 2018 73.56 73.56 73.56 0 -0.30(-0.41%)
Jan 11, 2018 72.77 73.92 72.77 73.86 371,441 +1.37(+1.89%)
Jan 10, 2018 72.49 340,659 -0.41(-0.56%)
Jan 09, 2018 72.26 73.13 71.94 72.90 434,328 +0.70(+0.97%)
Jan 08, 2018 72.19 72.38 71.69 72.20 391,882 +0.06(+0.08%)
Jan 05, 2018 72.43 72.82 72.11 72.14 604,939 -0.06(-0.08%)
Jan 04, 2018 71.61 72.27 71.59 72.20 633,419 +0.91(+1.28%)
Jan 03, 2018 71.02 71.38 70.72 71.29 353,952 +0.40(+0.56%)
Jan 02, 2018 70.36 70.95 69.95 70.89 617,600 +0.76(+1.08%)
Dec 29, 2017 70.13 70.13 70.13 0 -0.09(-0.13%)
Dec 28, 2017 70.41 70.49 70.02 70.22 295,777 -0.01(-0.01%)
Dec 27, 2017 69.80 70.38 69.66 70.23 362,752 +0.43(+0.62%)
Dec 26, 2017 70.31 70.31 69.60 69.80 777,451 -0.46(-0.65%)
Dec 22, 2017 70.10 70.34 69.37 70.26 391,056 -0.04(-0.06%)
Dec 21, 2017 71.17 71.17 70.09 70.30 449,106 -0.60(-0.85%)
Dec 20, 2017 70.91 71.50 70.83 70.90 799,718 +0.07(+0.10%)
Dec 19, 2017 70.82 71.38 70.67 70.83 1,376,961 +0.01(+0.01%)
Dec 18, 2017 71.40 71.55 70.61 70.82 861,357 -0.33(-0.46%)
Dec 15, 2017 70.51 71.90 70.50 71.15 1,295,208 +1.17(+1.67%)
Dec 14, 2017 70.51 70.94 69.84 69.98 832,770 -0.46(-0.65%)
Dec 13, 2017 70.17 70.74 69.99 70.44 1,029,599 +0.38(+0.54%)
Dec 12, 2017 70.44 70.64 69.88 70.06 785,296 -0.43(-0.61%)
Dec 11, 2017 70.42 70.86 70.29 70.49 479,158 +0.23(+0.33%)
Dec 08, 2017 70.56 70.62 70.11 70.26 532,130 +0.06(+0.09%)
Dec 07, 2017 70.51 70.97 70.13 70.20 594,455 -0.44(-0.62%)
Dec 06, 2017 71.60 71.77 70.51 70.64 1,221,084 -1.36(-1.89%)
Dec 05, 2017 72.65 72.73 71.68 72.00 467,597 -0.45(-0.62%)
Dec 04, 2017 72.64 74.83 72.30 72.45 874,290 +0.41(+0.57%)
Dec 01, 2017 73.30 73.30 71.88 72.04 784,754 -1.27(-1.73%)
Nov 30, 2017 73.90 74.04 73.06 73.31 618,529 -0.49(-0.66%)
Nov 29, 2017 74.71 74.96 73.60 73.80 560,036 -0.75(-1.01%)
Nov 28, 2017 74.14 74.57 73.81 74.55 582,985 +0.58(+0.78%)
Nov 27, 2017 73.92 74.58 73.92 73.97 812,935 +0.12(+0.16%)
Nov 24, 2017 73.50 73.96 73.20 73.85 114,788 +0.40(+0.54%)
Nov 22, 2017 73.77 74.12 73.27 73.45 492,586 -0.20(-0.27%)
Nov 21, 2017 74.03 74.42 73.29 73.65 702,324 +0.12(+0.16%)
Nov 20, 2017 73.31 73.97 72.80 73.53 1,042,187 +0.30(+0.41%)
Nov 17, 2017 72.77 73.41 72.52 73.23 642,696 +0.21(+0.29%)
Nov 16, 2017 71.99 73.38 71.87 73.02 758,328 +1.27(+1.77%)
Nov 15, 2017 70.74 71.85 70.20 71.75 856,335 +0.59(+0.83%)
Nov 14, 2017 71.12 71.55 70.60 71.16 541,551 -0.43(-0.60%)
Nov 13, 2017 70.92 71.89 70.70 71.59 589,272 +0.48(+0.68%)
Nov 10, 2017 71.52 72.07 71.08 71.11 925,905 -0.51(-0.71%)
Nov 09, 2017 73.35 73.72 71.09 71.62 1,260,531 -2.12(-2.87%)
Nov 08, 2017 74.78 74.85 73.39 73.74 999,327 -1.27(-1.69%)
Nov 07, 2017 75.95 75.95 75.01 75.01 688,968 -0.64(-0.85%)
Nov 06, 2017 75.25 75.82 75.25 75.65 581,186 +0.33(+0.44%)
Nov 03, 2017 75.25 76.04 75.07 75.32 570,965 +0.12(+0.16%)
Nov 02, 2017 76.55 76.91 75.19 75.20 834,894 -1.40(-1.83%)
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.