Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 173.90 173.90 173.90 0 -1.35(-0.77%)
Dec 28, 2017 176.77 177.00 175.06 175.25 1,637,527 -0.96(-0.54%)
Dec 27, 2017 176.44 177.28 176.09 176.21 1,403,910 +0.12(+0.07%)
Dec 26, 2017 176.92 175.50 176.09 1,339,225 -0.33(-0.19%)
Dec 22, 2017 176.62 177.49 175.77 176.42 1,477,851 -0.26(-0.15%)
Dec 21, 2017 177.57 178.23 176.46 176.68 2,106,367 -0.43(-0.24%)
Dec 20, 2017 177.60 179.17 177.04 177.11 3,246,038 +0.24(+0.14%)
Dec 19, 2017 176.12 177.28 175.40 176.87 2,660,807 +0.73(+0.41%)
Dec 18, 2017 177.86 178.63 176.03 176.14 2,799,962 -0.90(-0.51%)
Dec 15, 2017 176.39 177.41 174.14 177.04 5,796,759 +2.12(+1.21%)
Dec 14, 2017 177.44 177.97 174.55 174.92 2,699,799 -2.46(-1.39%)
Dec 13, 2017 176.87 178.22 175.97 177.38 3,072,920 +1.12(+0.64%)
Dec 12, 2017 176.83 176.99 174.13 176.26 2,193,436 -0.57(-0.32%)
Dec 11, 2017 176.09 177.69 175.01 176.83 1,873,520 +1.42(+0.81%)
Dec 08, 2017 174.43 175.97 173.43 175.41 3,336,250 +1.45(+0.83%)
Dec 07, 2017 175.68 176.94 173.43 173.96 3,102,079 -2.26(-1.28%)
Dec 06, 2017 179.45 178.67 174.68 176.22 2,510,136 -2.45(-1.37%)
Dec 05, 2017 180.73 177.94 178.67 3,589,409 -0.02(-0.01%)
Dec 04, 2017 178.46 179.89 178.16 178.69 4,417,129 +1.49(+0.84%)
Dec 01, 2017 174.16 177.79 174.16 177.20 3,389,862 +1.54(+0.88%)
Nov 30, 2017 172.63 176.06 172.63 175.66 3,819,207 +3.43(+1.99%)
Nov 29, 2017 171.00 174.00 170.59 172.23 3,240,736 +1.97(+1.16%)
Nov 28, 2017 170.57 170.66 169.43 170.26 2,658,372 +0.55(+0.32%)
Nov 27, 2017 170.56 171.26 169.56 169.71 2,150,078 -0.41(-0.24%)
Nov 24, 2017 169.50 170.76 169.49 170.12 999,771 +0.16(+0.09%)
Nov 22, 2017 169.86 170.73 169.33 169.96 1,533,133 +0.12(+0.07%)
Nov 21, 2017 169.35 170.49 168.89 169.84 2,629,449 +1.05(+0.62%)
Nov 20, 2017 169.90 170.22 168.15 168.79 2,012,707 -1.21(-0.71%)
Nov 17, 2017 170.67 171.09 169.54 170.00 2,039,739 -0.77(-0.45%)
Nov 16, 2017 168.91 171.15 168.75 170.77 3,131,040 +1.39(+0.82%)
Nov 15, 2017 170.19 170.52 168.33 169.38 3,150,327 -0.75(-0.44%)
Nov 14, 2017 170.89 171.49 168.31 170.13 2,604,513 -1.37(-0.80%)
Nov 13, 2017 171.58 172.94 171.10 171.50 2,120,173 -0.85(-0.49%)
Nov 10, 2017 173.15 173.48 171.19 172.35 1,927,376 -1.65(-0.95%)
Nov 09, 2017 172.75 174.23 171.31 174.00 2,005,086 +0.42(+0.24%)
Nov 08, 2017 174.00 174.65 173.18 173.58 2,003,286 +0.10(+0.06%)
Nov 07, 2017 170.61 174.75 170.61 173.48 3,097,087 +2.68(+1.57%)
Nov 06, 2017 172.86 173.32 170.69 170.80 2,687,425 -2.64(-1.52%)
Nov 03, 2017 172.10 174.03 171.60 173.44 2,433,100 +1.03(+0.60%)
Nov 02, 2017 174.77 175.38 171.26 172.41 4,029,127 -3.01(-1.72%)
Nov 01, 2017 175.30 177.31 174.72 175.42 2,734,854 +0.20(+0.11%)
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%)
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.