Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 165.29 166.05 163.76 163.97 1,383,093 -0.24(-0.14%)
Jul 28, 2017 161.85 164.57 161.34 164.21 1,312,317 +2.38(+1.47%)
Jul 27, 2017 161.41 162.99 159.94 161.83 1,655,988 +0.62(+0.38%)
Jul 26, 2017 162.19 162.41 160.61 161.21 2,010,821 -0.68(-0.42%)
Jul 25, 2017 162.10 162.93 161.34 161.89 1,077,989 +0.12(+0.08%)
Jul 24, 2017 161.68 161.97 161.15 161.76 930,850 +0.09(+0.05%)
Jul 21, 2017 160.67 161.79 160.16 161.68 900,797 +0.56(+0.35%)
Jul 20, 2017 161.59 161.73 160.60 161.12 970,475 -0.19(-0.12%)
Jul 19, 2017 160.74 161.60 160.37 161.31 970,102 +0.97(+0.61%)
Jul 18, 2017 159.79 161.25 159.23 160.33 1,287,452 +0.91(+0.57%)
Jul 17, 2017 159.44 159.98 158.86 159.43 904,777 -0.02(-0.01%)
Jul 14, 2017 158.72 159.80 158.34 159.44 710,739 +0.86(+0.54%)
Jul 13, 2017 159.42 159.60 158.31 158.59 1,128,673 -0.81(-0.51%)
Jul 12, 2017 159.42 160.31 159.24 159.40 961,200 +0.41(+0.26%)
Jul 11, 2017 158.59 159.42 157.73 158.99 1,367,936 +0.49(+0.31%)
Jul 10, 2017 158.34 159.57 157.64 158.50 1,684,461 +0.16(+0.10%)
Jul 07, 2017 156.54 159.36 156.20 158.34 1,189,551 +2.21(+1.41%)
Jul 06, 2017 157.01 157.58 155.63 156.13 2,090,418 -1.19(-0.76%)
Jul 05, 2017 155.35 157.78 155.35 157.33 1,368,024 +2.14(+1.38%)
Jul 03, 2017 154.79 156.13 154.52 155.19 786,362 +1.04(+0.67%)
Jun 30, 2017 153.23 154.96 152.93 154.15 1,217,931 +1.76(+1.16%)
Jun 29, 2017 154.37 154.48 151.46 152.38 1,515,352 -2.01(-1.30%)
Jun 28, 2017 153.80 154.76 153.57 154.40 886,486 +1.32(+0.86%)
Jun 27, 2017 153.74 154.55 153.08 153.08 1,051,719 -0.85(-0.56%)
Jun 26, 2017 154.38 155.39 153.88 153.93 1,241,195 -0.28(-0.18%)
Jun 23, 2017 153.13 154.42 152.96 154.22 1,663,093 +1.23(+0.81%)
Jun 22, 2017 154.20 154.64 152.94 152.98 1,623,700 -2.31(-1.49%)
Jun 21, 2017 155.68 156.20 154.94 155.29 1,153,303 -0.36(-0.23%)
Jun 20, 2017 155.90 157.03 155.58 155.65 1,074,366 -0.37(-0.24%)
Jun 19, 2017 154.98 156.51 154.85 156.02 1,139,915 +1.61(+1.05%)
Jun 16, 2017 154.66 154.98 153.98 154.41 1,786,671 -0.04(-0.02%)
Jun 15, 2017 153.60 154.78 152.84 154.44 1,155,434 +0.13(+0.09%)
Jun 14, 2017 153.47 155.16 153.17 154.31 1,172,695 +1.03(+0.67%)
Jun 13, 2017 152.49 154.20 152.19 153.29 1,146,848 +0.98(+0.64%)
Jun 12, 2017 152.87 153.06 150.38 152.31 1,158,227 -0.56(-0.37%)
Jun 09, 2017 152.60 153.27 151.99 152.87 1,136,419 +0.45(+0.29%)
Jun 08, 2017 153.10 151.53 152.42 1,224,366 -0.22(-0.14%)
Jun 07, 2017 152.23 152.72 151.57 152.64 1,564,407 +0.86(+0.57%)
Jun 06, 2017 153.02 153.19 151.66 151.78 2,142,838 -1.52(-0.99%)
Jun 05, 2017 154.81 155.11 153.29 153.29 1,760,804 -1.80(-1.16%)
Jun 02, 2017 154.33 155.73 154.21 155.09 3,161,431 +0.05(+0.03%)
Jun 01, 2017 155.57 156.11 154.62 155.04 1,269,133 -0.74(-0.48%)
May 31, 2017 154.92 155.83 154.47 155.78 1,576,433 +1.11(+0.72%)
May 30, 2017 155.11 155.30 154.23 154.67 1,108,576 -0.44(-0.28%)
May 26, 2017 154.82 155.41 154.54 155.11 1,545,941 +0.18(+0.12%)
May 25, 2017 154.16 155.16 153.95 154.93 1,013,678 +0.92(+0.60%)
May 24, 2017 153.47 154.25 153.17 154.01 1,168,492 +0.63(+0.41%)
May 23, 2017 153.73 153.89 152.62 153.38 1,200,627 +0.28(+0.18%)
May 22, 2017 155.19 155.37 152.71 153.10 1,919,972 +0.86(+0.57%)
May 19, 2017 151.20 152.49 150.87 152.24 1,915,127 +2.27(+1.51%)
May 18, 2017 149.17 150.76 148.02 149.97 1,850,723 +0.56(+0.38%)
May 17, 2017 151.75 151.69 149.18 149.41 2,019,842 -2.34(-1.54%)
May 16, 2017 151.98 154.92 151.48 151.75 2,827,110 -0.31(-0.21%)
May 15, 2017 150.50 152.09 150.31 152.06 1,446,823 +1.51(+1.00%)
May 12, 2017 150.28 151.00 149.84 150.55 1,115,770 -0.41(-0.27%)
May 11, 2017 150.37 151.27 149.76 150.96 961,773 -0.26(-0.17%)
May 10, 2017 152.04 152.84 150.00 151.22 1,399,451 -0.82(-0.54%)
May 09, 2017 151.97 152.49 151.72 152.03 1,483,440 +0.42(+0.28%)
May 08, 2017 151.53 151.78 151.09 151.61 1,536,333 +0.20(+0.13%)
May 05, 2017 150.22 151.43 150.07 151.41 1,505,231 +1.45(+0.97%)
May 04, 2017 149.06 149.98 149.02 149.96 1,698,853 +0.95(+0.64%)
May 03, 2017 148.21 149.12 147.89 149.01 1,502,260 +0.68(+0.46%)
May 02, 2017 147.52 148.41 146.68 148.33 2,299,738 +1.97(+1.35%)
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.