Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 117.60 119.50 115.75 118.59 4,890,602 +1.59(+1.36%)
May 30, 2017 118.23 119.57 115.01 117.00 2,906,525 -1.08(-0.91%)
May 26, 2017 117.25 118.59 116.25 118.08 1,029,494 +0.44(+0.37%)
May 25, 2017 118.44 119.37 117.35 117.64 1,237,655 -0.33(-0.28%)
May 24, 2017 118.51 118.51 116.74 117.97 2,023,989 -0.15(-0.13%)
May 23, 2017 117.40 118.97 116.51 118.12 1,348,579 +1.01(+0.86%)
May 22, 2017 117.41 117.77 115.90 117.11 1,388,351 +0.61(+0.52%)
May 19, 2017 118.00 118.04 114.66 116.50 2,146,366 +2.79(+2.45%)
May 18, 2017 113.59 114.53 112.30 113.71 1,568,530 -0.76(-0.66%)
May 17, 2017 117.32 118.43 114.34 114.47 1,504,406 -4.20(-3.54%)
May 16, 2017 120.00 120.65 118.20 118.67 1,327,692 -0.94(-0.79%)
May 15, 2017 121.31 122.08 119.20 119.61 3,253,449 +3.15(+2.70%)
May 12, 2017 114.93 116.50 114.16 116.46 977,117 +1.31(+1.14%)
May 11, 2017 115.70 115.70 114.19 115.15 1,153,076 -0.68(-0.59%)
May 10, 2017 116.61 116.76 114.76 115.83 2,566,399 -2.47(-2.09%)
May 09, 2017 116.50 118.61 116.21 118.30 1,483,933 +1.47(+1.26%)
May 08, 2017 116.21 117.22 115.63 116.83 1,041,110 +0.52(+0.45%)
May 05, 2017 115.48 117.20 114.88 116.31 1,559,252 +0.67(+0.58%)
May 04, 2017 113.33 117.67 113.33 115.64 2,371,791 +2.50(+2.21%)
May 03, 2017 111.74 113.93 111.21 113.14 1,910,052 +3.23(+2.94%)
May 02, 2017 108.42 110.06 108.40 109.91 1,974,740 +1.49(+1.37%)
May 01, 2017 108.75 109.24 108.15 108.42 961,806 +0.01(+0.01%)
Apr 28, 2017 109.82 109.82 107.37 108.41 2,423,234 -1.54(-1.40%)
Apr 27, 2017 110.12 110.99 109.68 109.95 1,097,779 +0.68(+0.62%)
Apr 26, 2017 110.40 110.98 109.04 109.27 1,048,739 -1.13(-1.02%)
Apr 25, 2017 110.19 111.16 110.09 110.40 1,319,943 +0.58(+0.53%)
Apr 24, 2017 109.36 110.12 108.56 109.82 1,658,812 +1.27(+1.17%)
Apr 21, 2017 109.43 109.59 107.88 108.55 1,481,866 -0.29(-0.27%)
Apr 20, 2017 109.25 110.03 108.41 108.84 1,243,223 -0.32(-0.29%)
Apr 19, 2017 109.09 110.27 108.52 109.16 1,625,260 +0.07(+0.06%)
Apr 18, 2017 109.67 110.19 108.52 109.09 1,256,291 -0.78(-0.71%)
Apr 17, 2017 110.50 111.83 108.75 109.87 2,990,737 -2.34(-2.09%)
Apr 13, 2017 113.70 114.10 112.20 112.21 1,729,609 -1.17(-1.03%)
Apr 12, 2017 113.00 114.20 112.51 113.38 1,494,158 -0.09(-0.08%)
Apr 11, 2017 111.61 113.62 111.00 113.47 1,659,207 +1.06(+0.94%)
Apr 10, 2017 112.06 112.74 111.44 112.41 1,809,223 +0.21(+0.19%)
Apr 07, 2017 111.58 113.22 111.09 112.20 2,505,721 +1.32(+1.19%)
Apr 06, 2017 108.50 111.06 108.50 110.88 1,772,175 +2.87(+2.66%)
Apr 05, 2017 110.00 110.45 107.31 108.01 2,339,629 -1.81(-1.65%)
Apr 04, 2017 110.84 111.79 109.66 109.82 1,216,303 -1.20(-1.08%)
Apr 03, 2017 112.83 113.73 110.22 111.02 2,613,034 -1.66(-1.47%)
Mar 31, 2017 113.17 114.15 112.42 112.68 2,609,767 -0.82(-0.72%)
Mar 30, 2017 114.31 115.21 113.37 113.50 1,421,041 +0.07(+0.06%)
Mar 29, 2017 113.15 114.71 112.90 113.43 1,382,629 +0.56(+0.50%)
Mar 28, 2017 111.91 113.42 111.71 112.87 1,395,446 +1.07(+0.96%)
Mar 27, 2017 110.49 112.35 110.04 111.80 1,306,024 +0.03(+0.03%)
Mar 24, 2017 112.35 113.08 111.20 111.77 1,192,899 -0.12(-0.11%)
Mar 23, 2017 111.97 113.00 111.72 111.89 1,312,329 +0.17(+0.15%)
Mar 22, 2017 111.20 112.62 110.29 111.72 1,704,881 +0.62(+0.56%)
Mar 21, 2017 114.87 115.90 110.77 111.10 2,851,230 -3.77(-3.28%)
Mar 20, 2017 115.50 116.08 113.90 114.87 2,892,206 -0.94(-0.81%)
Mar 17, 2017 117.48 117.60 115.78 115.81 1,614,016 -1.17(-1.00%)
Mar 16, 2017 117.40 117.78 116.04 116.98 1,371,234 +0.03(+0.03%)
Mar 15, 2017 116.82 117.49 115.56 116.95 1,274,659 +0.31(+0.27%)
Mar 14, 2017 117.15 117.95 116.00 116.64 1,124,959 -1.04(-0.88%)
Mar 13, 2017 119.10 119.75 116.80 117.68 2,118,486 -1.20(-1.01%)
Mar 10, 2017 115.16 119.40 114.91 118.88 4,708,049 +3.83(+3.33%)
Mar 09, 2017 114.97 115.83 114.07 115.05 1,567,110 +0.50(+0.44%)
Mar 08, 2017 114.79 116.00 114.20 114.55 2,368,353 +0.30(+0.26%)
Mar 07, 2017 114.77 116.63 114.17 114.25 2,015,678 -0.40(-0.35%)
Mar 06, 2017 115.93 116.65 113.70 114.65 2,751,943 -0.90(-0.78%)
Mar 03, 2017 117.11 117.90 115.20 115.55 3,257,788 -0.94(-0.81%)
Mar 02, 2017 116.22 117.78 115.00 116.49 6,755,932 +1.28(+1.11%)
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.