Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 174.15 176.19 174.15 175.22 2,906,601 +0.63(+0.36%)
Oct 30, 2017 175.50 176.80 173.58 174.59 2,550,532 -0.69(-0.39%)
Oct 27, 2017 175.35 176.43 173.29 175.28 3,478,617 -1.24(-0.70%)
Oct 26, 2017 170.87 177.44 169.68 176.52 5,998,501 -0.98(-0.55%)
Oct 25, 2017 179.10 180.04 176.56 177.50 4,049,915 -2.87(-1.59%)
Oct 24, 2017 181.26 181.54 177.23 180.37 3,449,844 -0.16(-0.09%)
Oct 23, 2017 183.25 183.62 180.37 180.53 2,571,232 -2.43(-1.33%)
Oct 20, 2017 184.09 184.82 181.29 182.96 3,179,172 -1.16(-0.63%)
Oct 19, 2017 185.99 186.98 183.25 184.12 2,563,623 -2.16(-1.16%)
Oct 18, 2017 187.85 188.84 185.83 186.28 2,579,708 +0.09(+0.05%)
Oct 17, 2017 182.03 187.06 181.12 186.19 3,753,261 +4.29(+2.36%)
Oct 16, 2017 182.96 184.20 181.20 181.90 2,211,462 -1.11(-0.61%)
Oct 13, 2017 182.64 183.35 182.01 183.01 2,331,710 +0.25(+0.14%)
Oct 12, 2017 183.39 184.39 182.04 182.76 2,223,571 -1.39(-0.75%)
Oct 11, 2017 185.28 185.50 182.68 184.15 3,273,163 -1.64(-0.88%)
Oct 10, 2017 185.46 186.58 184.46 185.79 2,036,369 +0.33(+0.18%)
Oct 09, 2017 185.95 186.84 184.40 185.46 1,519,547 -0.36(-0.19%)
Oct 06, 2017 186.46 188.24 185.18 185.82 2,032,454 -1.03(-0.55%)
Oct 05, 2017 189.05 190.00 184.31 186.85 4,506,646 -1.74(-0.92%)
Oct 04, 2017 186.55 188.72 186.02 188.59 1,660,280 +1.36(+0.73%)
Oct 03, 2017 188.05 188.22 185.62 187.23 1,515,006 +0.06(+0.03%)
Oct 02, 2017 187.03 187.73 185.56 187.17 2,682,723 +0.72(+0.39%)
Sep 29, 2017 185.70 186.54 183.17 186.45 3,017,323 +0.99(+0.53%)
Sep 28, 2017 184.29 187.82 184.13 185.46 2,576,860 +0.58(+0.31%)
Sep 27, 2017 185.05 186.88 183.90 184.88 2,436,694 -0.72(-0.39%)
Sep 26, 2017 186.51 187.55 185.40 185.60 2,307,852 -0.69(-0.37%)
Sep 25, 2017 185.51 188.03 185.51 186.29 2,545,383 +0.53(+0.29%)
Sep 22, 2017 185.48 186.82 184.00 185.76 2,275,630 -0.88(-0.47%)
Sep 21, 2017 188.32 188.96 186.50 186.64 2,082,214 -1.53(-0.81%)
Sep 20, 2017 186.08 188.55 185.42 188.17 2,685,371 +1.85(+0.99%)
Sep 19, 2017 186.81 187.44 185.81 186.32 2,066,082 -0.15(-0.08%)
Sep 18, 2017 187.79 188.56 186.12 186.47 2,443,770 -1.00(-0.53%)
Sep 15, 2017 189.66 189.66 186.31 187.47 5,348,992 -1.97(-1.04%)
Sep 14, 2017 188.37 191.10 187.81 189.44 2,318,390 -0.26(-0.14%)
Sep 13, 2017 189.90 190.94 187.71 189.70 3,031,290 -1.30(-0.68%)
Sep 12, 2017 191.04 186.78 191.00 3,894,072 +4.51(+2.42%)
Sep 11, 2017 182.54 186.71 182.54 186.49 3,789,920 +5.85(+3.24%)
Sep 08, 2017 180.93 182.66 179.52 180.64 1,993,947 -0.07(-0.04%)
Sep 07, 2017 178.50 182.77 177.28 180.71 2,985,091 +2.33(+1.31%)
Sep 06, 2017 177.59 179.08 176.36 178.38 2,242,335 +1.64(+0.93%)
Sep 05, 2017 178.00 178.50 175.36 176.74 1,959,937 -1.97(-1.10%)
Sep 01, 2017 178.14 179.73 177.30 178.71 2,432,318 +0.94(+0.53%)
Aug 31, 2017 173.74 178.64 173.74 177.77 3,977,460 +4.12(+2.37%)
Aug 30, 2017 172.19 175.08 171.54 173.65 2,311,262 +1.42(+0.82%)
Aug 29, 2017 170.66 172.35 170.35 172.23 1,482,959 +0.45(+0.26%)
Aug 28, 2017 170.86 172.63 170.26 171.78 2,359,409 +2.04(+1.20%)
Aug 25, 2017 170.82 171.57 169.51 169.74 1,510,790 -0.21(-0.12%)
Aug 24, 2017 169.28 170.69 168.57 169.95 1,922,440 +0.95(+0.56%)
Aug 23, 2017 169.66 169.94 168.76 169.00 1,279,373 -1.07(-0.63%)
Aug 22, 2017 168.86 170.94 168.83 170.07 1,933,548 +1.91(+1.14%)
Aug 21, 2017 167.46 168.64 167.01 168.16 1,533,304 +0.87(+0.52%)
Aug 18, 2017 167.37 168.43 166.52 167.29 1,741,936 -0.52(-0.31%)
Aug 17, 2017 170.69 171.00 167.80 167.81 2,630,575 -3.58(-2.09%)
Aug 16, 2017 170.26 172.63 170.14 171.39 1,618,756 +1.35(+0.79%)
Aug 15, 2017 171.10 171.45 169.76 170.04 1,956,277 -1.63(-0.95%)
Aug 14, 2017 170.28 172.08 169.97 171.67 1,915,798 +2.24(+1.32%)
Aug 11, 2017 170.63 170.63 168.76 169.43 1,571,584 +0.32(+0.19%)
Aug 10, 2017 172.07 172.67 168.59 169.11 3,443,781 -4.44(-2.56%)
Aug 09, 2017 173.10 174.18 172.65 173.55 1,972,231 -0.14(-0.08%)
Aug 08, 2017 173.96 174.90 172.98 173.69 2,325,311 -0.89(-0.51%)
Aug 07, 2017 173.87 174.65 173.26 174.58 1,193,843 +0.73(+0.42%)
Aug 04, 2017 174.27 174.82 172.90 173.85 1,915,679 -0.33(-0.19%)
Aug 03, 2017 173.52 174.71 173.26 174.18 1,725,912 -0.28(-0.16%)
Aug 02, 2017 173.57 174.59 173.21 174.46 2,209,159 +0.33(+0.19%)
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.