Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.45 66.16 64.33 64.97 26,663,158 -1.97(-2.94%)
Jul 28, 2017 73.99 74.17 60.01 66.94 54,403,896 -7.02(-9.49%)
Jul 27, 2017 71.03 73.98 71.00 73.96 9,693,125 +2.23(+3.11%)
Jul 26, 2017 72.23 72.35 71.69 71.73 10,743,613 -0.51(-0.71%)
Jul 25, 2017 73.00 73.07 72.17 72.24 7,015,071 -0.40(-0.55%)
Jul 24, 2017 73.33 73.41 72.64 72.64 6,336,716 -0.78(-1.06%)
Jul 21, 2017 73.44 73.60 73.22 73.42 4,203,422 -0.17(-0.23%)
Jul 20, 2017 73.50 73.89 73.27 73.59 4,276,526 +0.04(+0.05%)
Jul 19, 2017 73.42 73.59 73.18 73.55 4,478,819 +0.22(+0.30%)
Jul 18, 2017 73.24 73.64 73.20 73.33 3,725,109 -0.04(-0.05%)
Jul 17, 2017 73.78 73.90 73.21 73.37 4,916,247 -0.56(-0.76%)
Jul 14, 2017 73.70 74.14 73.70 73.93 3,607,256 +0.45(+0.61%)
Jul 13, 2017 73.86 74.00 73.40 73.48 4,004,905 -0.41(-0.55%)
Jul 12, 2017 73.72 74.07 73.69 73.89 3,698,350 +0.46(+0.63%)
Jul 11, 2017 73.85 73.96 73.28 73.43 5,513,168 -0.26(-0.35%)
Jul 10, 2017 74.36 74.67 73.45 73.69 4,937,398 -0.56(-0.75%)
Jul 07, 2017 74.60 74.62 73.92 74.25 3,933,109 -0.07(-0.09%)
Jul 06, 2017 74.35 74.53 74.17 74.32 3,394,213 -0.29(-0.39%)
Jul 05, 2017 74.51 74.98 74.41 74.61 4,015,194 +0.08(+0.11%)
Jul 03, 2017 74.71 74.91 74.39 74.53 2,452,308 +0.06(+0.08%)
Jun 30, 2017 74.68 74.83 74.36 74.47 5,157,987 +0.07(+0.09%)
Jun 29, 2017 75.54 75.76 74.12 74.40 5,467,695 -1.44(-1.90%)
Jun 28, 2017 75.75 76.06 75.49 75.84 3,377,900 +0.46(+0.61%)
Jun 27, 2017 76.37 76.44 75.19 75.38 5,488,097 -1.15(-1.50%)
Jun 26, 2017 76.54 77.00 76.42 76.53 3,969,222 +0.04(+0.05%)
Jun 23, 2017 76.40 76.93 76.40 76.49 3,876,672 +0.01(+0.01%)
Jun 22, 2017 76.98 76.98 76.39 76.48 4,232,037 -0.55(-0.71%)
Jun 21, 2017 77.40 77.63 76.84 77.03 4,394,947 -0.30(-0.39%)
Jun 20, 2017 77.63 77.79 77.29 77.33 3,660,761 -0.38(-0.49%)
Jun 19, 2017 77.38 77.78 77.20 77.71 4,612,291 +0.43(+0.56%)
Jun 16, 2017 76.67 77.29 76.32 77.28 9,783,874 +0.87(+1.14%)
Jun 15, 2017 75.62 76.48 75.33 76.41 4,746,945 +0.66(+0.87%)
Jun 14, 2017 75.34 76.00 75.09 75.75 6,227,048 +0.80(+1.07%)
Jun 13, 2017 74.72 74.99 74.47 74.95 5,196,451 -0.45(-0.60%)
Jun 12, 2017 75.46 75.55 74.99 75.40 5,951,195 -0.06(-0.08%)
Jun 09, 2017 75.06 75.56 75.00 75.46 5,637,666 +0.25(+0.33%)
Jun 08, 2017 75.66 74.82 75.21 5,452,848 -0.40(-0.53%)
Jun 07, 2017 75.20 75.96 75.18 75.61 5,019,550 +0.34(+0.45%)
Jun 06, 2017 74.88 75.33 74.71 75.27 5,779,340 +0.21(+0.28%)
Jun 05, 2017 75.14 75.26 74.85 75.06 6,149,372 -0.06(-0.08%)
Jun 02, 2017 75.33 75.42 74.80 75.12 7,908,924 -0.28(-0.37%)
Jun 01, 2017 75.08 75.40 74.60 75.40 6,830,888 -0.04(-0.05%)
May 31, 2017 75.24 75.44 74.51 75.44 18,510,022 +0.37(+0.49%)
May 30, 2017 74.56 75.19 74.32 75.07 6,074,473 +0.66(+0.89%)
May 26, 2017 74.08 74.47 73.90 74.41 5,680,989 +0.27(+0.36%)
May 25, 2017 73.03 74.63 73.00 74.14 7,524,988 +1.29(+1.77%)
May 24, 2017 72.41 72.97 72.08 72.85 4,829,146 +0.72(+1.00%)
May 23, 2017 72.09 72.72 72.04 72.13 6,492,751 +0.09(+0.12%)
May 22, 2017 71.00 72.12 71.00 72.04 7,973,767 +1.14(+1.61%)
May 19, 2017 70.47 71.13 70.44 70.90 5,459,951 +0.36(+0.51%)
May 18, 2017 70.63 70.85 70.27 70.54 5,352,267 -0.01(-0.01%)
May 17, 2017 70.95 71.23 70.53 70.55 5,313,775 -0.40(-0.56%)
May 16, 2017 70.80 71.46 70.80 70.95 4,234,224 +0.28(+0.40%)
May 15, 2017 70.38 70.80 70.11 70.67 4,951,532 +0.02(+0.03%)
May 12, 2017 70.43 70.88 70.43 70.65 3,401,384 +0.17(+0.24%)
May 11, 2017 70.08 70.55 69.99 70.48 4,073,228 +0.17(+0.24%)
May 10, 2017 70.27 70.47 70.03 70.31 5,205,780 +0.02(+0.03%)
May 09, 2017 70.85 70.93 69.95 70.29 5,170,758 -0.42(-0.59%)
May 08, 2017 70.82 71.08 70.64 70.71 4,455,247 -0.21(-0.30%)
May 05, 2017 70.55 70.95 70.45 70.92 4,499,552 +0.61(+0.87%)
May 04, 2017 70.47 70.87 70.29 70.31 6,309,348 +0.09(+0.13%)
May 03, 2017 70.70 70.92 70.12 70.22 5,869,436 -0.61(-0.86%)
May 02, 2017 70.05 71.59 69.91 70.83 8,482,098 +0.03(+0.04%)
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.