Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.78 74.84 74.08 74.11 12,837,047 -0.82(-1.09%)
May 30, 2018 74.32 75.09 74.24 74.92 14,643,255 +1.11(+1.50%)
May 29, 2018 74.10 74.23 73.35 73.82 20,280,386 -0.76(-1.02%)
May 25, 2018 74.58 74.58 74.58 0 -0.11(-0.14%)
May 24, 2018 74.94 75.07 74.35 74.69 7,969,582 -0.30(-0.40%)
May 23, 2018 74.43 75.01 74.34 74.99 9,297,352 +0.24(+0.32%)
May 22, 2018 75.04 75.13 74.63 74.74 6,416,823 -0.14(-0.19%)
May 21, 2018 75.17 75.31 74.78 74.89 7,124,381 +0.07(+0.10%)
May 18, 2018 74.68 74.97 74.42 74.82 6,493,161 +0.19(+0.25%)
May 17, 2018 74.53 74.75 74.20 74.63 7,351,119 +0.03(+0.04%)
May 16, 2018 74.15 74.86 74.14 74.60 7,799,595 +0.41(+0.56%)
May 15, 2018 74.66 74.75 73.94 74.19 9,793,731 -0.97(-1.29%)
May 14, 2018 74.80 75.47 74.65 75.16 13,164,101 +0.49(+0.66%)
May 11, 2018 73.63 74.81 73.49 74.66 11,603,272 +1.10(+1.49%)
May 10, 2018 72.90 73.89 72.86 73.57 8,724,620 +0.97(+1.34%)
May 09, 2018 72.32 72.91 71.92 72.59 12,610,970 +0.41(+0.57%)
May 08, 2018 72.55 72.61 71.75 72.18 10,589,352 -0.55(-0.75%)
May 07, 2018 73.07 73.36 72.54 72.73 6,546,413 -0.11(-0.15%)
May 04, 2018 72.05 73.08 71.77 72.84 8,773,653 +0.58(+0.80%)
May 03, 2018 72.59 72.59 71.32 72.26 15,039,645 -0.66(-0.90%)
May 02, 2018 73.55 73.60 72.76 72.92 12,893,550 -1.02(-1.37%)
May 01, 2018 73.88 74.14 73.31 73.93 9,450,306 -0.04(-0.05%)
Apr 30, 2018 75.45 75.49 73.96 73.97 8,052,416 -1.15(-1.53%)
Apr 27, 2018 74.76 75.24 74.60 75.12 7,409,948 +0.31(+0.41%)
Apr 26, 2018 74.10 75.10 74.10 74.82 10,523,297 +0.94(+1.27%)
Apr 25, 2018 73.46 73.92 72.95 73.88 8,972,883 +0.33(+0.45%)
Apr 24, 2018 74.34 74.39 72.99 73.55 9,901,541 -0.56(-0.75%)
Apr 23, 2018 74.02 74.34 73.82 74.11 10,294,672 +0.29(+0.39%)
Apr 20, 2018 74.28 74.38 73.57 73.82 5,838,882 -0.40(-0.53%)
Apr 19, 2018 74.71 74.78 73.94 74.21 6,487,356 -0.63(-0.84%)
Apr 18, 2018 74.97 75.10 74.48 74.84 5,231,701 +0.06(+0.08%)
Apr 17, 2018 74.77 74.94 74.38 74.78 7,229,413 +0.58(+0.78%)
Apr 16, 2018 74.16 74.47 73.99 74.20 8,025,974 +0.58(+0.79%)
Apr 13, 2018 74.01 74.07 73.22 73.62 8,715,252 -0.04(-0.05%)
Apr 12, 2018 73.56 74.01 73.50 73.66 5,668,065 +0.49(+0.68%)
Apr 11, 2018 73.22 73.66 73.06 73.16 6,901,174 -0.60(-0.82%)
Apr 10, 2018 73.26 74.05 73.01 73.76 9,164,308 +1.22(+1.69%)
Apr 09, 2018 72.22 73.55 72.01 72.54 7,731,764 +0.71(+0.99%)
Apr 06, 2018 72.99 73.35 71.18 71.83 13,535,792 -1.77(-2.41%)
Apr 05, 2018 73.92 73.98 73.32 73.60 8,931,184 -0.05(-0.07%)
Apr 04, 2018 71.75 73.86 71.75 73.66 10,103,971 +1.03(+1.42%)
Apr 03, 2018 71.92 72.76 71.48 72.62 9,553,410 +1.09(+1.52%)
Apr 02, 2018 72.89 73.27 70.81 71.53 12,638,490 -1.66(-2.27%)
Mar 29, 2018 73.20 73.20 73.20 0 +0.55(+0.76%)
Mar 28, 2018 72.47 73.35 72.37 72.65 11,283,902 +0.39(+0.54%)
Mar 27, 2018 73.39 73.60 71.85 72.26 12,175,305 -0.86(-1.18%)
Mar 26, 2018 72.45 73.22 71.62 73.13 10,212,582 +1.48(+2.07%)
Mar 23, 2018 73.23 73.39 71.58 71.64 12,287,110 -1.52(-2.08%)
Mar 22, 2018 74.60 74.65 73.04 73.16 16,289,971 -2.17(-2.88%)
Mar 21, 2018 75.78 76.19 75.27 75.33 6,114,932 -0.32(-0.43%)
Mar 20, 2018 75.72 75.92 75.22 75.65 6,154,632 +0.11(+0.14%)
Mar 19, 2018 76.64 76.74 74.93 75.54 7,995,933 -1.24(-1.62%)
Mar 16, 2018 76.78 77.20 76.78 76.79 7,859,681 +0.00(+0.00%)
Mar 15, 2018 77.18 77.40 76.69 76.79 6,565,400 -0.13(-0.16%)
Mar 14, 2018 77.56 77.74 76.66 76.91 10,508,348 -0.38(-0.49%)
Mar 13, 2018 77.48 77.82 77.12 77.29 7,142,956 +0.10(+0.13%)
Mar 12, 2018 77.55 77.66 77.10 77.19 6,428,179 -0.33(-0.43%)
Mar 09, 2018 76.88 77.55 76.60 77.52 9,210,187 +1.10(+1.44%)
Mar 08, 2018 76.11 76.48 75.99 76.42 7,145,516 +0.51(+0.67%)
Mar 07, 2018 75.99 75.91 7,664,639 +0.39(+0.51%)
Mar 06, 2018 75.80 75.93 75.15 75.52 10,683,447 -0.11(-0.14%)
Mar 05, 2018 74.61 75.85 74.45 75.63 12,307,806 +0.68(+0.91%)
Mar 02, 2018 73.79 75.11 73.78 74.95 12,505,501 +0.75(+1.01%)
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.