Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.37 75.41 75.37 75.37 1,625,349 -0.03(-0.04%)
Nov 29, 2016 75.37 75.43 75.37 75.40 1,381,929 +0.01(+0.01%)
Nov 28, 2016 75.36 75.41 75.36 75.39 1,268,359 +0.04(+0.06%)
Nov 25, 2016 75.34 75.38 75.33 75.34 389,536 -0.01(-0.01%)
Nov 23, 2016 75.35 75.35 75.35 0 -0.04(-0.06%)
Nov 22, 2016 75.40 75.44 75.39 75.40 2,379,750 -0.02(-0.02%)
Nov 21, 2016 75.41 75.44 75.38 75.41 997,073 -0.01(-0.01%)
Nov 18, 2016 75.45 75.47 75.40 75.42 2,292,102 -0.04(-0.06%)
Nov 17, 2016 75.48 75.49 75.45 75.47 1,284,363 -0.01(-0.01%)
Nov 16, 2016 75.47 75.49 75.44 75.48 1,130,014 -0.01(-0.01%)
Nov 15, 2016 75.46 75.49 75.45 75.49 2,332,890 +0.03(+0.04%)
Nov 14, 2016 75.50 75.54 75.46 75.46 20,522,484 -0.12(-0.15%)
Nov 11, 2016 75.59 75.61 75.55 75.58 3,817,426 +0.00(+0.00%)
Nov 10, 2016 75.63 75.67 75.58 75.58 2,160,526 -0.03(-0.04%)
Nov 09, 2016 75.72 75.73 75.60 75.60 2,000,225 -0.10(-0.13%)
Nov 08, 2016 75.75 75.76 75.69 75.70 2,180,104 -0.08(-0.11%)
Nov 07, 2016 75.75 75.78 75.74 75.78 3,025,210 -0.03(-0.04%)
Nov 04, 2016 75.77 75.82 75.76 75.81 2,363,644 +0.03(+0.04%)
Nov 03, 2016 75.74 75.78 75.74 75.78 2,933,561 +0.01(+0.01%)
Nov 02, 2016 75.75 75.79 75.74 75.77 1,700,353 +0.04(+0.06%)
Nov 01, 2016 75.70 75.76 75.69 75.73 9,237,670 +0.00(+0.00%)
Oct 31, 2016 75.70 75.73 75.70 75.73 1,510,298 +0.05(+0.07%)
Oct 28, 2016 75.65 75.71 75.65 75.67 1,379,042 +0.00(+0.00%)
Oct 27, 2016 75.66 75.67 75.63 75.67 813,053 +0.02(+0.02%)
Oct 26, 2016 75.66 75.67 75.65 75.66 579,926 -0.03(-0.04%)
Oct 25, 2016 75.67 75.70 75.66 75.68 4,220,644 +0.00(+0.00%)
Oct 24, 2016 75.70 75.71 75.66 75.68 653,561 -0.03(-0.04%)
Oct 21, 2016 75.71 75.72 75.68 75.71 1,168,769 +0.02(+0.02%)
Oct 20, 2016 75.73 75.73 75.68 75.69 2,909,107 -0.04(-0.05%)
Oct 19, 2016 75.71 75.74 75.70 75.73 721,630 +0.00(+0.00%)
Oct 18, 2016 75.70 75.73 75.66 75.73 2,319,166 +0.03(+0.04%)
Oct 17, 2016 75.68 75.71 75.67 75.70 4,330,577 +0.06(+0.08%)
Oct 14, 2016 75.66 75.68 75.64 75.64 1,661,458 -0.02(-0.02%)
Oct 13, 2016 75.65 75.67 75.63 75.66 5,747,356 +0.03(+0.04%)
Oct 12, 2016 75.62 75.63 75.59 75.63 1,470,746 +0.00(+0.00%)
Oct 11, 2016 75.61 75.64 75.61 75.63 1,412,461 -0.01(-0.01%)
Oct 10, 2016 75.65 75.66 75.62 75.64 1,036,533 -0.04(-0.05%)
Oct 07, 2016 75.66 75.69 75.65 75.67 907,567 +0.03(+0.04%)
Oct 06, 2016 75.65 75.69 75.64 75.65 762,228 +0.00(+0.00%)
Oct 05, 2016 75.72 75.72 75.65 75.65 1,844,288 -0.04(-0.06%)
Oct 04, 2016 75.73 75.73 75.68 75.69 1,046,738 -0.06(-0.08%)
Oct 03, 2016 75.76 75.76 75.73 75.75 1,846,997 -0.01(-0.01%)
Sep 30, 2016 75.82 75.83 75.76 75.76 1,548,961 -0.06(-0.08%)
Sep 29, 2016 75.77 75.83 75.75 75.83 1,306,505 +0.03(+0.04%)
Sep 28, 2016 75.79 75.81 75.78 75.80 1,141,903 -0.01(-0.01%)
Sep 27, 2016 75.83 75.83 75.78 75.81 724,354 +0.01(+0.01%)
Sep 26, 2016 75.77 75.81 75.76 75.80 882,627 +0.04(+0.06%)
Sep 23, 2016 75.73 75.75 75.71 75.75 7,876,086 +0.04(+0.06%)
Sep 22, 2016 75.72 75.75 75.70 75.71 852,607 -0.02(-0.02%)
Sep 21, 2016 75.69 75.73 75.65 75.73 916,299 +0.02(+0.02%)
Sep 20, 2016 75.73 75.74 75.71 75.71 1,104,790 -0.02(-0.02%)
Sep 19, 2016 75.73 75.75 75.72 75.73 738,268 -0.02(-0.02%)
Sep 16, 2016 75.75 75.77 75.73 75.75 949,773 -0.04(-0.05%)
Sep 15, 2016 75.74 75.80 75.72 75.78 11,897,039 +0.06(+0.08%)
Sep 14, 2016 75.69 75.75 75.69 75.72 1,832,515 +0.04(+0.06%)
Sep 13, 2016 75.72 75.73 75.65 75.67 1,244,373 -0.03(-0.04%)
Sep 12, 2016 75.68 75.74 75.67 75.70 2,383,631 +0.03(+0.04%)
Sep 09, 2016 75.68 75.71 75.66 75.67 3,061,234 -0.03(-0.04%)
Sep 08, 2016 75.75 75.76 75.70 75.70 689,368 -0.05(-0.07%)
Sep 07, 2016 75.78 75.80 75.75 75.75 1,177,796 +0.00(+0.00%)
Sep 06, 2016 75.69 75.80 75.68 75.75 1,499,768 +0.05(+0.07%)
Sep 02, 2016 75.71 75.70 75.70 75.70 815,006 +0.00(+0.00%)
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.