Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 112.00 113.60 112.00 112.00 138 +0.00(+0.00%)
Jul 28, 2017 113.60 120.00 112.00 112.00 550 -0.53(-0.47%)
Jul 27, 2017 113.22 115.20 112.53 112.53 119 -1.07(-0.94%)
Jul 26, 2017 110.39 114.76 110.39 113.60 241 +1.60(+1.43%)
Jul 25, 2017 115.20 120.00 108.80 112.00 893 -1.60(-1.41%)
Jul 24, 2017 110.40 113.60 108.80 113.60 251 +3.20(+2.90%)
Jul 21, 2017 110.40 113.60 110.40 110.40 261 -1.60(-1.43%)
Jul 20, 2017 112.00 113.60 110.40 112.00 127 +1.60(+1.45%)
Jul 19, 2017 109.31 112.00 108.80 110.40 169 +1.60(+1.47%)
Jul 18, 2017 110.40 112.00 108.80 108.80 399 -1.60(-1.45%)
Jul 17, 2017 112.00 112.49 110.40 110.40 463 -1.60(-1.43%)
Jul 14, 2017 112.00 113.46 112.00 112.00 50 +0.00(+0.00%)
Jul 13, 2017 112.00 113.57 112.00 112.00 108 -3.20(-2.78%)
Jul 12, 2017 116.80 116.80 115.20 115.20 134 -1.60(-1.37%)
Jul 11, 2017 116.80 118.40 115.20 116.80 155 -1.89(-1.59%)
Jul 10, 2017 113.60 120.00 112.00 118.69 1,360 +4.29(+3.75%)
Jul 07, 2017 116.80 116.80 113.60 114.40 126 +0.80(+0.70%)
Jul 06, 2017 116.80 116.80 113.60 113.60 629 -1.60(-1.39%)
Jul 05, 2017 115.20 116.80 115.20 115.20 404 +0.00(+0.00%)
Jul 03, 2017 116.00 116.80 115.20 115.20 53 +0.00(+0.00%)
Jun 30, 2017 115.20 115.72 115.20 115.20 136 -1.60(-1.37%)
Jun 29, 2017 120.00 120.00 115.20 116.80 768 -1.60(-1.35%)
Jun 28, 2017 121.60 123.20 115.20 118.40 790 -3.20(-2.63%)
Jun 27, 2017 116.80 124.80 116.80 121.60 1,141 +4.80(+4.11%)
Jun 26, 2017 115.20 118.40 115.20 116.80 280 +0.00(+0.00%)
Jun 23, 2017 113.60 121.60 113.60 116.80 1,357 +0.00(+0.00%)
Jun 22, 2017 112.38 116.80 110.40 116.80 770 +3.20(+2.82%)
Jun 21, 2017 110.40 113.60 110.40 113.60 756 +1.60(+1.43%)
Jun 20, 2017 112.00 115.22 112.00 112.00 463 -1.60(-1.41%)
Jun 19, 2017 112.00 113.60 108.80 113.60 1,988 +1.60(+1.43%)
Jun 16, 2017 112.00 113.60 112.00 112.00 299 -1.60(-1.41%)
Jun 15, 2017 112.00 113.60 108.00 113.60 1,325 -1.60(-1.39%)
Jun 14, 2017 123.20 123.20 112.00 115.20 21,618 -8.00(-6.49%)
Jun 13, 2017 123.20 124.80 121.60 123.20 470 +0.00(+0.00%)
Jun 12, 2017 123.20 124.80 123.20 123.20 76 +0.00(+0.00%)
Jun 09, 2017 124.80 124.80 123.20 123.20 359 -1.60(-1.28%)
Jun 08, 2017 124.80 124.80 123.20 124.80 117 +0.00(+0.00%)
Jun 07, 2017 123.20 126.40 123.20 124.80 130 +0.00(+0.00%)
Jun 06, 2017 124.80 126.40 123.23 124.80 341 +0.00(+0.00%)
Jun 05, 2017 126.40 126.40 124.80 124.80 169 -1.60(-1.27%)
Jun 02, 2017 124.80 128.00 124.80 126.40 904 +1.60(+1.28%)
Jun 01, 2017 124.80 126.40 124.80 124.80 75 -1.60(-1.27%)
May 31, 2017 124.80 126.40 124.80 126.40 346 +3.20(+2.60%)
May 30, 2017 124.80 124.80 123.20 123.20 65 -1.60(-1.28%)
May 26, 2017 123.20 124.80 123.20 124.80 661 +1.60(+1.30%)
May 25, 2017 123.20 123.84 123.20 123.20 244 +0.00(+0.00%)
May 24, 2017 123.20 123.97 121.60 123.20 473 -0.96(-0.77%)
May 23, 2017 128.00 128.00 123.20 124.16 290 -3.84(-3.00%)
May 22, 2017 124.80 129.60 124.80 128.00 1,014 +3.20(+2.56%)
May 19, 2017 123.23 126.40 123.20 124.80 252 +0.00(+0.00%)
May 18, 2017 124.80 124.80 123.20 124.80 1,828 -1.60(-1.27%)
May 17, 2017 124.80 126.40 123.20 126.40 652 +0.00(+0.00%)
May 16, 2017 127.98 128.00 121.60 126.40 1,616 -4.80(-3.66%)
May 15, 2017 132.80 132.80 123.20 131.20 1,646 -1.60(-1.20%)
May 12, 2017 134.40 135.98 131.20 132.80 329 +0.00(+0.00%)
May 11, 2017 137.60 137.60 132.80 132.80 199 -3.20(-2.35%)
May 10, 2017 139.20 139.41 134.40 136.00 1,087 -1.60(-1.16%)
May 09, 2017 131.20 145.60 131.20 137.60 1,658 +6.40(+4.88%)
May 08, 2017 140.80 142.40 129.60 131.20 1,011 -9.60(-6.82%)
May 05, 2017 142.40 144.00 140.80 140.80 588 +0.80(+0.57%)
May 04, 2017 144.00 145.44 139.20 140.00 739 -4.00(-2.78%)
May 03, 2017 134.40 158.40 132.67 144.00 3,619 +12.80(+9.76%)
May 02, 2017 129.60 131.20 128.00 131.20 67 +3.20(+2.50%)
May 01, 2017 128.00 128.48 128.00 128.00 224 +0.00(+0.00%)
Apr 28, 2017 129.60 132.67 128.00 128.00 366 -3.20(-2.44%)
Apr 27, 2017 132.80 134.52 131.20 131.20 574 -1.60(-1.20%)
Apr 26, 2017 128.00 132.80 128.00 132.80 839 +4.80(+3.75%)
Apr 25, 2017 129.60 131.20 128.00 128.00 375 -3.20(-2.44%)
Apr 24, 2017 124.80 132.64 124.80 131.20 267 +6.40(+5.13%)
Apr 21, 2017 123.20 126.40 123.20 124.80 639 +0.80(+0.65%)
Apr 20, 2017 123.20 124.80 121.60 124.00 741 +2.40(+1.97%)
Apr 19, 2017 123.20 124.80 121.60 121.60 900 +0.00(+0.00%)
Apr 18, 2017 124.80 124.80 120.00 121.60 322 -1.60(-1.30%)
Apr 17, 2017 124.80 126.40 121.60 123.20 389 -1.60(-1.28%)
Apr 13, 2017 120.00 126.40 120.00 124.80 1,115 +3.20(+2.63%)
Apr 12, 2017 121.77 124.80 121.60 121.60 690 +0.00(+0.00%)
Apr 11, 2017 128.00 128.00 121.60 121.60 792 -3.20(-2.56%)
Apr 10, 2017 125.60 126.40 123.20 124.80 109 +1.60(+1.30%)
Apr 07, 2017 128.00 129.44 121.60 123.20 405 -3.20(-2.53%)
Apr 06, 2017 120.00 131.04 120.00 126.40 705 +4.80(+3.95%)
Apr 05, 2017 128.00 129.60 120.00 121.60 1,935 -4.80(-3.80%)
Apr 04, 2017 123.20 132.80 123.20 126.40 2,488 +1.60(+1.28%)
Apr 03, 2017 124.80 128.42 124.80 124.80 1,006 +0.00(+0.00%)
Mar 31, 2017 124.80 126.40 121.25 124.80 1,151 -1.38(-1.09%)
Mar 30, 2017 129.60 129.79 124.80 126.18 1,042 -2.62(-2.03%)
Mar 29, 2017 129.60 131.20 126.40 128.80 551 -0.80(-0.62%)
Mar 28, 2017 132.80 137.60 129.60 129.60 983 -1.60(-1.22%)
Mar 27, 2017 132.80 137.60 131.20 131.20 945 -2.39(-1.79%)
Mar 24, 2017 132.80 136.00 129.60 133.59 906 +2.39(+1.82%)
Mar 23, 2017 132.80 140.80 129.60 131.20 1,461 +1.60(+1.23%)
Mar 22, 2017 144.00 144.00 124.80 129.60 2,210 -12.00(-8.47%)
Mar 21, 2017 144.00 145.60 140.80 141.60 1,698 -2.40(-1.67%)
Mar 20, 2017 147.20 148.80 142.40 144.00 1,725 +1.60(+1.12%)
Mar 17, 2017 142.40 147.09 142.40 142.40 947 +0.00(+0.00%)
Mar 16, 2017 140.80 144.00 137.60 142.40 189 +3.20(+2.30%)
Mar 15, 2017 139.20 142.40 131.20 139.20 1,673 -1.60(-1.14%)
Mar 14, 2017 145.60 148.80 136.00 140.80 1,865 -4.80(-3.30%)
Mar 13, 2017 156.80 158.43 142.40 145.60 3,462 -8.00(-5.21%)
Mar 10, 2017 163.20 164.80 150.40 153.60 1,685 -8.00(-4.95%)
Mar 09, 2017 160.00 166.40 147.20 161.60 2,891 -0.80(-0.49%)
Mar 08, 2017 161.60 171.20 153.60 162.40 1,278 -0.80(-0.49%)
Mar 07, 2017 166.40 169.60 153.60 163.20 4,208 -12.80(-7.27%)
Mar 06, 2017 182.40 182.40 168.00 176.00 1,605 -3.52(-1.96%)
Mar 03, 2017 185.60 185.60 169.60 179.52 1,422 -1.28(-0.71%)
Mar 02, 2017 185.60 188.80 179.20 180.80 1,156 -4.80(-2.59%)
Mar 01, 2017 185.60 190.40 174.40 185.60 2,658 +4.80(+2.65%)
Feb 28, 2017 187.20 192.00 180.80 180.80 1,938 -6.40(-3.42%)
Feb 27, 2017 188.80 188.80 176.00 187.20 1,874 +1.60(+0.86%)
Feb 24, 2017 189.81 189.81 182.40 185.60 498 -1.60(-0.85%)
Feb 23, 2017 187.48 190.40 187.20 187.20 383 -1.60(-0.85%)
Feb 22, 2017 199.28 211.20 184.00 188.80 2,307 -8.00(-4.07%)
Feb 21, 2017 190.40 204.80 185.60 196.80 2,472 +9.60(+5.13%)
Feb 17, 2017 187.20 187.20 187.20 0 +1.60(+0.86%)
Feb 16, 2017 177.60 185.60 174.40 185.60 3,074 +7.36(+4.13%)
Feb 15, 2017 169.83 179.20 168.00 178.24 1,188 +2.24(+1.27%)
Feb 14, 2017 178.91 179.20 169.60 176.00 1,359 +3.20(+1.85%)
Feb 13, 2017 176.00 180.80 169.60 172.80 991 +0.00(+0.00%)
Feb 10, 2017 174.40 174.40 169.60 172.80 411 +0.00(+0.00%)
Feb 09, 2017 171.20 172.80 166.40 172.80 884 +3.20(+1.89%)
Feb 08, 2017 169.58 169.60 164.80 169.60 910 -1.60(-0.93%)
Feb 07, 2017 174.37 174.37 169.60 171.20 110 +0.00(+0.00%)
Feb 06, 2017 171.99 172.77 171.20 171.20 241 -1.40(-0.81%)
Feb 03, 2017 169.60 174.40 166.40 172.59 1,411 +3.00(+1.77%)
Feb 02, 2017 165.63 170.39 165.63 169.60 670 -1.60(-0.93%)
Feb 01, 2017 172.80 172.80 163.20 171.20 1,516 -1.60(-0.93%)
Jan 31, 2017 174.40 177.60 166.40 172.80 1,661 -3.20(-1.82%)
Jan 30, 2017 177.60 182.40 174.39 176.00 1,602 +0.00(+0.00%)
Jan 27, 2017 179.20 182.40 168.00 176.00 2,178 -6.40(-3.51%)
Jan 26, 2017 176.00 182.40 176.00 182.40 1,291 +3.20(+1.79%)
Jan 25, 2017 179.20 180.80 176.00 179.20 369 +0.00(+0.00%)
Jan 24, 2017 169.60 179.20 169.60 179.20 343 +4.80(+2.75%)
Jan 23, 2017 172.80 185.60 172.80 174.40 2,393 +0.00(+0.00%)
Jan 20, 2017 171.20 174.40 169.60 174.40 863 +4.80(+2.83%)
Jan 19, 2017 168.00 172.80 168.00 169.60 359 +0.00(+0.00%)
Jan 18, 2017 169.60 172.80 168.00 169.60 661 +1.60(+0.95%)
Jan 17, 2017 172.80 179.20 168.00 168.00 1,741 -3.20(-1.87%)
Jan 13, 2017 171.20 171.20 171.20 0 +1.60(+0.94%)
Jan 12, 2017 164.90 174.64 163.20 169.60 1,759 +0.00(+0.00%)
Jan 11, 2017 169.60 171.20 169.60 169.60 372 +1.60(+0.95%)
Jan 10, 2017 166.40 169.60 164.80 168.00 1,721 +1.60(+0.96%)
Jan 09, 2017 169.60 173.06 166.40 166.40 256 -1.60(-0.95%)
Jan 06, 2017 172.27 172.80 164.80 168.00 417 +0.00(+0.00%)
Jan 05, 2017 157.93 172.51 156.80 168.00 2,196 +12.80(+8.25%)
Jan 04, 2017 155.20 158.40 155.20 155.20 520 +0.00(+0.00%)
Jan 03, 2017 158.40 158.40 155.20 155.20 75 -3.20(-2.02%)
Dec 30, 2016 158.40 158.40 158.40 0 +3.20(+2.06%)
Dec 29, 2016 152.00 158.08 152.00 155.20 636 +0.00(+0.00%)
Dec 28, 2016 152.00 158.40 150.40 155.20 1,652 +0.45(+0.29%)
Dec 27, 2016 150.40 155.20 149.59 154.75 812 +2.75(+1.81%)
Dec 23, 2016 152.00 152.00 152.00 0 -1.60(-1.04%)
Dec 22, 2016 148.80 153.60 148.80 153.60 399 +4.80(+3.22%)
Dec 21, 2016 152.00 152.00 148.80 148.80 557 -4.80(-3.12%)
Dec 20, 2016 150.40 153.60 148.80 153.60 138 +1.60(+1.05%)
Dec 19, 2016 156.80 156.80 148.80 152.00 1,316 -4.80(-3.06%)
Dec 16, 2016 156.80 157.90 153.11 156.80 538 +6.40(+4.26%)
Dec 15, 2016 158.40 158.62 148.80 150.40 3,243 -1.60(-1.05%)
Dec 14, 2016 153.60 161.60 152.00 152.00 2,033 -8.00(-5.00%)
Dec 13, 2016 158.40 163.20 147.20 160.00 18,647 +4.80(+3.09%)
Dec 12, 2016 158.40 161.60 155.20 155.20 913 -4.80(-3.00%)
Dec 09, 2016 156.80 160.77 155.20 160.00 971 +4.80(+3.09%)
Dec 08, 2016 152.00 158.40 152.00 155.20 702 -0.26(-0.16%)
Dec 07, 2016 163.20 163.20 153.60 155.46 589 -4.54(-2.84%)
Dec 06, 2016 148.83 171.20 147.20 160.00 2,135 +14.40(+9.89%)
Dec 05, 2016 142.40 146.95 142.40 145.60 516 +3.20(+2.25%)
Dec 02, 2016 147.20 147.20 142.40 142.40 276 -3.20(-2.20%)
Dec 01, 2016 152.00 155.20 145.60 145.60 651 -3.20(-2.15%)
Nov 30, 2016 153.60 155.20 148.80 148.80 437 -3.20(-2.11%)
Nov 29, 2016 153.60 155.20 152.00 152.00 286 -1.60(-1.04%)
Nov 28, 2016 154.05 156.80 152.00 153.60 181 +0.00(+0.00%)
Nov 25, 2016 156.47 158.40 152.00 153.60 553 +0.00(+0.00%)
Nov 23, 2016 153.60 153.60 153.60 0 +3.20(+2.13%)
Nov 22, 2016 144.00 152.00 144.00 150.40 405 +8.00(+5.62%)
Nov 21, 2016 155.20 155.20 141.60 142.40 1,794 -3.20(-2.20%)
Nov 18, 2016 154.82 155.20 145.60 145.60 2,101 -9.60(-6.19%)
Nov 17, 2016 156.80 158.40 152.00 155.20 1,660 -1.60(-1.02%)
Nov 16, 2016 155.20 161.60 155.20 156.80 419 -1.60(-1.01%)
Nov 15, 2016 163.20 163.20 156.80 158.40 1,527 -8.00(-4.81%)
Nov 14, 2016 166.40 166.40 164.80 166.40 592 +1.60(+0.97%)
Nov 11, 2016 161.60 168.00 161.60 164.80 505 +1.60(+0.98%)
Nov 10, 2016 163.20 168.00 163.20 163.20 418 +0.00(+0.00%)
Nov 09, 2016 160.00 164.80 160.00 163.20 146 +0.00(+0.00%)
Nov 08, 2016 158.40 166.40 155.81 163.20 309 +1.60(+0.99%)
Nov 07, 2016 152.00 164.80 152.00 161.60 374 +8.00(+5.21%)
Nov 04, 2016 153.60 166.21 153.60 153.60 239 -1.60(-1.03%)
Nov 03, 2016 155.20 159.34 152.00 155.20 518 -3.20(-2.02%)
Nov 02, 2016 163.20 163.20 156.80 158.40 649 -1.60(-1.00%)
Nov 01, 2016 160.00 166.40 158.40 160.00 281 +0.00(+0.00%)
Oct 31, 2016 164.80 169.60 160.00 160.00 725 -3.20(-1.96%)
Oct 28, 2016 166.40 169.60 163.20 163.20 716 -1.60(-0.97%)
Oct 27, 2016 164.80 164.80 161.60 164.80 155 +3.20(+1.98%)
Oct 26, 2016 161.60 164.80 161.60 161.60 265 -1.60(-0.98%)
Oct 25, 2016 164.80 164.80 162.00 163.20 322 -3.20(-1.92%)
Oct 24, 2016 171.20 171.20 164.80 166.40 50 +1.60(+0.97%)
Oct 21, 2016 168.00 171.20 163.20 164.80 201 -1.60(-0.96%)
Oct 20, 2016 173.86 173.86 163.20 166.40 242 -4.80(-2.80%)
Oct 19, 2016 170.67 175.17 168.80 171.20 463 +4.80(+2.88%)
Oct 18, 2016 166.40 168.00 163.20 166.40 673 +3.20(+1.96%)
Oct 17, 2016 164.80 164.80 161.60 163.20 166 +0.00(+0.00%)
Oct 14, 2016 169.28 169.28 163.20 163.20 458 -1.92(-1.16%)
Oct 13, 2016 168.64 170.24 162.24 165.12 543 -3.84(-2.27%)
Oct 12, 2016 175.36 175.36 165.76 168.96 149 +0.96(+0.57%)
Oct 11, 2016 168.00 168.64 163.52 168.00 218 -0.96(-0.57%)
Oct 10, 2016 169.28 172.80 168.00 168.96 156 -0.64(-0.38%)
Oct 07, 2016 169.60 170.24 168.00 169.60 339 -0.64(-0.38%)
Oct 06, 2016 172.16 173.12 169.28 170.24 306 -4.16(-2.39%)
Oct 05, 2016 170.56 174.40 169.60 174.40 103 +4.16(+2.44%)
Oct 04, 2016 168.03 176.96 168.03 170.24 370 +0.32(+0.19%)
Oct 03, 2016 175.68 175.68 168.67 169.92 483 -5.44(-3.10%)
Sep 30, 2016 173.12 177.28 168.00 175.36 239 +2.88(+1.67%)
Sep 29, 2016 172.80 176.32 171.20 172.48 240 +0.96(+0.56%)
Sep 28, 2016 169.92 176.00 169.92 171.52 143 +0.64(+0.37%)
Sep 27, 2016 168.64 171.84 167.20 170.88 1,198 +3.84(+2.30%)
Sep 26, 2016 170.24 170.56 167.04 167.04 770 -3.84(-2.25%)
Sep 23, 2016 172.80 172.80 170.56 170.88 139 +0.96(+0.56%)
Sep 22, 2016 171.20 178.88 169.60 169.92 450 -1.92(-1.12%)
Sep 21, 2016 169.60 177.92 166.40 171.84 507 +2.56(+1.51%)
Sep 20, 2016 165.76 169.60 165.76 169.28 644 -0.32(-0.19%)
Sep 19, 2016 169.28 171.84 167.36 169.60 306 +1.92(+1.15%)
Sep 16, 2016 171.52 172.48 167.04 167.68 1,079 -4.16(-2.42%)
Sep 15, 2016 172.80 177.60 171.20 171.84 633 -4.16(-2.36%)
Sep 14, 2016 174.08 177.60 171.20 176.00 778 -1.92(-1.08%)
Sep 13, 2016 178.56 182.72 176.64 177.92 728 -0.64(-0.36%)
Sep 12, 2016 185.60 191.36 175.30 178.56 1,620 -7.04(-3.79%)
Sep 09, 2016 188.48 189.72 185.60 185.60 864 -2.88(-1.53%)
Sep 08, 2016 190.40 192.00 187.20 188.48 175 +2.24(+1.20%)
Sep 07, 2016 191.68 194.56 185.98 186.24 395 -4.16(-2.18%)
Sep 06, 2016 189.44 195.52 189.12 190.40 892 -0.32(-0.17%)
Sep 02, 2016 192.32 190.72 190.72 190.72 243 +1.28(+0.68%)
Sep 01, 2016 192.64 195.84 189.44 189.44 1,166 -3.84(-1.99%)
Aug 31, 2016 187.52 193.28 186.88 193.28 535 +5.76(+3.07%)
Aug 30, 2016 188.16 189.76 183.71 187.52 314 +1.28(+0.69%)
Aug 29, 2016 193.60 193.60 185.92 186.24 2,188 -6.40(-3.32%)
Aug 26, 2016 195.20 197.12 192.64 192.64 378 -0.32(-0.17%)
Aug 25, 2016 193.60 197.12 192.70 192.96 533 +0.64(+0.33%)
Aug 24, 2016 195.20 197.76 192.00 192.32 978 -4.16(-2.12%)
Aug 23, 2016 198.40 200.00 196.48 196.48 625 +1.92(+0.99%)
Aug 22, 2016 193.09 199.36 192.32 194.56 1,064 +0.64(+0.33%)
Aug 19, 2016 191.68 194.56 189.76 193.92 241 +1.60(+0.83%)
Aug 18, 2016 195.20 199.68 192.00 192.32 838 -0.32(-0.17%)
Aug 17, 2016 196.85 197.76 190.72 192.64 1,500 -6.36(-3.19%)
Aug 16, 2016 204.80 204.80 195.52 199.00 4,052 -10.60(-5.06%)
Aug 15, 2016 188.48 215.36 185.92 209.60 5,934 +23.68(+12.74%)
Aug 12, 2016 190.40 192.32 184.32 185.92 701 -3.20(-1.69%)
Aug 11, 2016 193.60 193.60 187.20 189.12 858 -4.38(-2.26%)
Aug 10, 2016 196.80 196.80 192.32 193.50 329 -4.30(-2.17%)
Aug 09, 2016 192.00 197.80 192.00 197.80 572 +4.52(+2.34%)
Aug 08, 2016 193.92 194.24 190.43 193.28 310 +0.00(+0.00%)
Aug 05, 2016 194.56 194.56 187.20 193.28 612 +0.32(+0.17%)
Aug 04, 2016 188.80 192.96 187.20 192.96 247 +2.88(+1.52%)
Aug 03, 2016 189.44 193.60 179.55 190.08 247 +1.08(+0.57%)
Aug 02, 2016 186.56 193.60 184.96 189.00 877 +2.44(+1.31%)
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.