Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.31 75.36 75.19 75.27 9,811,810 +0.12(+0.16%)
Jan 30, 2018 75.33 75.45 75.13 75.15 10,969,999 -0.33(-0.43%)
Jan 29, 2018 75.56 75.62 75.45 75.48 7,344,600 -0.25(-0.33%)
Jan 26, 2018 75.70 75.78 75.66 75.72 3,861,906 +0.06(+0.08%)
Jan 25, 2018 75.74 75.76 75.60 75.66 5,924,029 -0.08(-0.11%)
Jan 24, 2018 75.74 75.84 75.64 75.74 5,599,274 -0.06(-0.08%)
Jan 23, 2018 75.60 75.82 75.58 75.80 4,480,363 +0.23(+0.30%)
Jan 22, 2018 75.52 75.62 75.48 75.58 6,817,666 +0.06(+0.08%)
Jan 19, 2018 75.45 75.54 75.43 75.52 4,971,560 +0.02(+0.03%)
Jan 18, 2018 75.54 75.56 75.40 75.50 8,450,331 -0.06(-0.08%)
Jan 17, 2018 75.58 75.68 75.54 75.56 6,135,114 -0.06(-0.08%)
Jan 16, 2018 75.66 75.74 75.52 75.62 8,516,739 +0.02(+0.03%)
Jan 12, 2018 75.60 75.60 75.60 0 -0.12(-0.16%)
Jan 11, 2018 75.54 75.76 75.50 75.72 4,897,190 +0.18(+0.24%)
Jan 10, 2018 75.50 75.60 75.33 75.54 24,107,806 -0.14(-0.19%)
Jan 09, 2018 75.93 75.95 75.64 75.68 4,282,631 -0.18(-0.24%)
Jan 08, 2018 75.91 75.99 75.85 75.86 5,099,253 -0.08(-0.11%)
Jan 05, 2018 75.91 75.98 75.89 75.95 3,985,819 +0.08(+0.11%)
Jan 04, 2018 75.78 75.95 75.76 75.86 4,223,418 +0.10(+0.14%)
Jan 03, 2018 75.41 75.78 75.39 75.76 12,440,647 +0.37(+0.49%)
Jan 02, 2018 75.37 75.41 75.31 75.39 5,595,077 +0.08(+0.11%)
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 2,563,799 -0.06(-0.08%)
Dec 27, 2017 75.23 75.29 75.21 75.25 3,019,080 +0.02(+0.03%)
Dec 26, 2017 75.19 75.23 75.09 75.23 2,162,357 +0.10(+0.14%)
Dec 22, 2017 75.02 75.15 74.98 75.13 6,845,590 +0.14(+0.19%)
Dec 21, 2017 75.00 75.07 74.94 74.98 3,001,074 +0.02(+0.03%)
Dec 20, 2017 74.96 74.98 74.86 74.96 5,087,471 +0.08(+0.11%)
Dec 19, 2017 75.00 75.04 74.86 74.88 3,033,381 -0.14(-0.18%)
Dec 18, 2017 75.02 75.12 74.98 75.02 5,859,683 +0.08(+0.11%)
Dec 15, 2017 74.98 75.04 74.90 74.94 3,106,303 +0.02(+0.03%)
Dec 14, 2017 75.10 75.14 74.81 74.92 6,689,826 -0.18(-0.24%)
Dec 13, 2017 75.12 75.18 75.04 75.10 4,101,495 +0.00(+0.00%)
Dec 12, 2017 75.08 75.16 75.08 75.10 2,211,505 +0.00(+0.00%)
Dec 11, 2017 75.09 75.14 75.06 75.10 2,748,977 +0.04(+0.05%)
Dec 08, 2017 75.10 75.10 75.00 75.06 2,948,142 +0.04(+0.05%)
Dec 07, 2017 74.98 75.02 74.90 75.02 4,860,057 +0.06(+0.08%)
Dec 06, 2017 75.02 75.12 74.92 74.96 3,806,208 -0.08(-0.11%)
Dec 05, 2017 75.08 75.12 74.98 75.04 3,720,833 +0.04(+0.05%)
Dec 04, 2017 75.20 75.24 74.98 75.00 4,098,006 -0.04(-0.05%)
Dec 01, 2017 75.16 75.20 74.88 75.04 7,797,306 -0.05(-0.06%)
Nov 30, 2017 75.17 75.23 75.09 75.09 7,604,164 -0.02(-0.03%)
Nov 29, 2017 75.15 75.21 75.05 75.11 4,389,445 -0.10(-0.14%)
Nov 28, 2017 75.03 75.25 75.01 75.21 11,051,702 +0.20(+0.27%)
Nov 27, 2017 75.17 75.21 74.88 75.01 3,701,423 -0.18(-0.24%)
Nov 24, 2017 75.11 75.21 75.11 75.19 1,469,595 +0.06(+0.08%)
Nov 22, 2017 75.03 75.15 74.99 75.13 4,884,565 +0.16(+0.22%)
Nov 21, 2017 74.94 75.05 74.90 74.96 4,752,073 +0.14(+0.19%)
Nov 20, 2017 74.80 74.94 74.78 74.82 2,945,350 +0.04(+0.05%)
Nov 17, 2017 74.68 74.82 74.66 74.78 5,608,367 -0.04(-0.05%)
Nov 16, 2017 74.52 74.94 74.50 74.82 10,630,216 +0.69(+0.93%)
Nov 15, 2017 73.95 74.21 73.75 74.13 9,089,462 -0.06(-0.08%)
Nov 14, 2017 74.40 74.44 74.09 74.19 5,281,166 -0.28(-0.38%)
Nov 13, 2017 74.48 74.56 74.46 74.48 7,130,220 -0.08(-0.11%)
Nov 10, 2017 74.27 74.62 74.25 74.56 8,002,505 +0.35(+0.47%)
Nov 09, 2017 74.54 74.54 74.09 74.21 18,595,972 -0.49(-0.65%)
Nov 08, 2017 75.01 75.04 74.68 74.70 5,893,634 -0.37(-0.49%)
Nov 07, 2017 75.19 75.25 75.03 75.07 8,843,973 -0.10(-0.14%)
Nov 06, 2017 75.23 75.32 75.17 75.17 8,354,514 -0.04(-0.05%)
Nov 03, 2017 75.27 75.33 75.17 75.21 4,360,927 -0.04(-0.05%)
Nov 02, 2017 75.29 75.32 75.15 75.25 4,718,658 -0.04(-0.05%)
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.