Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 164.32 165.48 163.85 164.07 2,811,836 -0.31(-0.19%)
Mar 30, 2017 164.07 164.80 163.21 164.38 2,262,291 +1.32(+0.81%)
Mar 29, 2017 164.47 165.22 162.94 163.06 4,070,730 -1.65(-1.00%)
Mar 28, 2017 164.11 166.26 163.73 164.71 6,526,421 -0.20(-0.12%)
Mar 27, 2017 164.77 166.61 163.00 164.91 4,733,979 -0.83(-0.50%)
Mar 24, 2017 166.69 166.93 165.08 165.74 3,175,587 -0.30(-0.18%)
Mar 23, 2017 167.48 168.02 165.57 166.04 4,432,064 -1.41(-0.84%)
Mar 22, 2017 167.93 167.98 166.59 167.45 5,070,374 +0.60(+0.36%)
Mar 21, 2017 170.05 170.05 166.49 166.85 4,922,565 -2.39(-1.41%)
Mar 20, 2017 169.63 169.71 167.76 169.24 5,831,528 +0.63(+0.37%)
Mar 17, 2017 167.37 171.59 165.95 168.61 23,936,848 -11.50(-6.38%)
Mar 16, 2017 181.60 181.84 178.02 180.11 6,013,980 -2.49(-1.36%)
Mar 15, 2017 180.31 184.21 180.31 182.60 4,197,296 +2.48(+1.38%)
Mar 14, 2017 180.42 181.56 179.63 180.12 2,746,595 -0.93(-0.51%)
Mar 13, 2017 181.93 182.00 180.32 181.05 2,530,960 -0.39(-0.21%)
Mar 10, 2017 179.47 181.93 179.11 181.44 4,589,257 +2.52(+1.41%)
Mar 09, 2017 178.05 179.11 177.07 178.92 2,505,311 +1.14(+0.64%)
Mar 08, 2017 177.25 178.76 177.22 177.78 2,320,991 +0.40(+0.23%)
Mar 07, 2017 177.40 178.59 176.28 177.38 3,328,721 -2.08(-1.16%)
Mar 06, 2017 179.55 180.34 178.16 179.46 3,279,897 -0.74(-0.41%)
Mar 03, 2017 178.46 180.53 177.55 180.20 2,900,888 +2.13(+1.20%)
Mar 02, 2017 177.72 178.86 176.84 178.07 3,493,003 -0.17(-0.10%)
Mar 01, 2017 178.00 179.68 175.76 178.24 3,532,174 +1.71(+0.97%)
Feb 28, 2017 175.46 178.25 175.42 176.53 3,367,533 +0.40(+0.23%)
Feb 27, 2017 174.21 176.27 173.71 176.13 2,850,446 +1.57(+0.90%)
Feb 24, 2017 173.29 174.72 172.49 174.56 2,677,307 +0.55(+0.32%)
Feb 23, 2017 172.75 174.01 171.89 174.01 2,191,189 +1.40(+0.81%)
Feb 22, 2017 174.70 171.89 172.61 2,579,797 -0.53(-0.31%)
Feb 21, 2017 172.85 173.50 171.86 173.14 3,941,136 -0.15(-0.09%)
Feb 17, 2017 173.29 173.29 173.29 0 +1.18(+0.69%)
Feb 16, 2017 171.56 172.17 170.30 172.11 2,660,394 +0.32(+0.19%)
Feb 15, 2017 167.32 172.00 167.00 171.79 4,058,646 +3.74(+2.23%)
Feb 14, 2017 167.07 168.07 165.57 168.05 3,116,447 +0.39(+0.23%)
Feb 13, 2017 167.72 168.26 166.68 167.66 3,600,763 -0.23(-0.14%)
Feb 10, 2017 167.80 168.31 167.03 167.89 2,931,238 +0.42(+0.25%)
Feb 09, 2017 165.75 167.79 165.50 167.47 4,281,382 -0.65(-0.39%)
Feb 08, 2017 166.50 168.35 166.32 168.12 3,488,639 +1.30(+0.78%)
Feb 07, 2017 167.00 167.71 165.60 166.82 3,583,099 +0.24(+0.14%)
Feb 06, 2017 166.18 166.89 165.13 166.58 4,389,050 -0.95(-0.57%)
Feb 03, 2017 166.10 167.85 164.86 167.53 7,366,635 +7.95(+4.98%)
Feb 02, 2017 159.73 159.94 156.91 159.58 4,440,094 -0.09(-0.06%)
Feb 01, 2017 158.59 159.75 157.05 159.67 3,923,617 +2.99(+1.91%)
Jan 31, 2017 153.70 156.96 153.15 156.68 3,345,449 +2.25(+1.46%)
Jan 30, 2017 157.10 157.18 153.77 154.43 3,754,325 -2.73(-1.74%)
Jan 27, 2017 153.23 157.50 152.78 157.16 4,885,184 +4.18(+2.73%)
Jan 26, 2017 155.00 155.80 152.90 152.98 3,366,328 -1.12(-0.73%)
Jan 25, 2017 152.53 154.82 151.77 154.10 3,482,541 +2.25(+1.48%)
Jan 24, 2017 152.82 153.00 150.38 151.85 3,027,583 -0.87(-0.57%)
Jan 23, 2017 154.21 154.55 152.40 152.72 2,458,138 -1.95(-1.26%)
Jan 20, 2017 154.71 155.35 153.82 154.67 3,067,372 +0.87(+0.57%)
Jan 19, 2017 155.13 155.69 153.25 153.80 2,571,972 -1.97(-1.26%)
Jan 18, 2017 155.69 155.94 154.51 155.77 2,432,740 +0.97(+0.63%)
Jan 17, 2017 155.14 156.12 153.53 154.80 3,404,825 -1.32(-0.85%)
Jan 13, 2017 156.12 156.12 156.12 0 +0.76(+0.49%)
Jan 12, 2017 155.44 156.15 154.56 155.36 3,234,655 -1.26(-0.80%)
Jan 11, 2017 159.16 159.16 154.55 156.62 4,817,008 -2.14(-1.35%)
Jan 10, 2017 158.49 159.13 157.24 158.76 3,324,123 -0.08(-0.05%)
Jan 09, 2017 157.01 158.95 156.63 158.84 4,246,098 +2.06(+1.31%)
Jan 06, 2017 159.88 161.00 156.67 156.78 9,899,296 +3.80(+2.48%)
Jan 05, 2017 152.72 153.40 151.51 152.98 3,427,091 +0.11(+0.07%)
Jan 04, 2017 152.09 153.72 151.77 152.87 3,945,149 +2.14(+1.42%)
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.