Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 132.15 133.09 131.77 131.95 3,496,281 -0.25(-0.19%)
Mar 30, 2017 131.95 132.54 131.26 132.20 2,812,968 +1.06(+0.81%)
Mar 29, 2017 132.27 132.88 131.04 131.14 5,061,609 -1.33(-1.00%)
Mar 28, 2017 131.98 133.71 131.68 132.47 8,115,054 -0.16(-0.12%)
Mar 27, 2017 132.51 133.99 131.09 132.63 5,886,303 -0.67(-0.50%)
Mar 24, 2017 134.06 134.25 132.76 133.29 3,948,574 -0.24(-0.18%)
Mar 23, 2017 134.69 135.13 133.16 133.53 5,510,898 -1.13(-0.84%)
Mar 22, 2017 135.06 135.10 133.98 134.67 6,304,582 +0.48(+0.36%)
Mar 21, 2017 136.76 136.76 133.90 134.19 6,120,794 -1.92(-1.41%)
Mar 20, 2017 136.42 136.49 134.92 136.11 7,251,013 +0.51(+0.37%)
Mar 17, 2017 134.60 138.00 133.46 135.60 29,763,452 -9.25(-6.39%)
Mar 16, 2017 146.05 146.24 143.17 144.85 7,477,877 -2.00(-1.36%)
Mar 15, 2017 145.01 148.15 145.01 146.85 5,218,983 +2.00(+1.38%)
Mar 14, 2017 145.10 146.02 144.47 144.86 3,415,159 -0.75(-0.51%)
Mar 13, 2017 146.31 146.37 145.02 145.61 3,147,035 -0.31(-0.22%)
Mar 10, 2017 144.34 146.31 144.05 145.92 5,706,354 +2.03(+1.41%)
Mar 09, 2017 143.19 144.05 142.41 143.89 3,115,143 +0.92(+0.64%)
Mar 08, 2017 142.55 143.76 142.53 142.98 2,885,956 +0.32(+0.23%)
Mar 07, 2017 142.67 143.63 141.77 142.66 4,138,983 -1.67(-1.16%)
Mar 06, 2017 144.40 145.04 143.28 144.33 4,078,275 -0.59(-0.41%)
Mar 03, 2017 143.52 145.19 142.79 144.92 3,607,009 +1.71(+1.20%)
Mar 02, 2017 142.93 143.85 142.22 143.21 4,343,254 -0.14(-0.10%)
Mar 01, 2017 143.15 144.50 141.35 143.35 4,391,960 +1.38(+0.97%)
Feb 28, 2017 141.11 143.35 141.08 141.97 4,187,243 +0.32(+0.23%)
Feb 27, 2017 140.11 141.76 139.70 141.65 3,544,289 +1.26(+0.90%)
Feb 24, 2017 139.37 140.52 138.72 140.39 3,329,005 +0.44(+0.32%)
Feb 23, 2017 138.93 139.94 138.24 139.94 2,724,558 +1.13(+0.81%)
Feb 22, 2017 140.50 138.24 138.82 3,207,760 -0.43(-0.31%)
Feb 21, 2017 139.01 139.53 138.22 139.25 4,900,470 -0.12(-0.09%)
Feb 17, 2017 139.37 139.37 139.37 0 +0.95(+0.69%)
Feb 16, 2017 137.97 138.47 136.96 138.42 3,307,975 +0.26(+0.19%)
Feb 15, 2017 134.56 138.33 134.31 138.16 5,046,584 +3.01(+2.23%)
Feb 14, 2017 134.36 135.17 133.16 135.15 3,875,039 +0.31(+0.23%)
Feb 13, 2017 134.89 135.32 134.05 134.84 4,477,245 +0.74(+0.55%)
Feb 10, 2017 134.03 134.43 133.41 134.10 3,669,884 +0.34(+0.25%)
Feb 09, 2017 132.39 134.02 132.19 133.76 5,360,253 -0.52(-0.39%)
Feb 08, 2017 132.99 134.47 132.84 134.28 4,367,746 +1.04(+0.78%)
Feb 07, 2017 133.39 133.96 132.27 133.24 4,486,009 +0.19(+0.14%)
Feb 06, 2017 132.73 133.30 131.89 133.05 5,495,052 -0.76(-0.57%)
Feb 03, 2017 132.67 134.07 131.68 133.81 9,222,963 +6.35(+4.98%)
Feb 02, 2017 127.58 127.75 125.33 127.46 5,558,959 -0.07(-0.06%)
Feb 01, 2017 126.67 127.60 125.44 127.53 4,912,334 +2.39(+1.91%)
Jan 31, 2017 122.76 125.37 122.33 125.14 4,188,473 +1.80(+1.46%)
Jan 30, 2017 125.48 125.54 122.82 123.35 4,700,382 -2.18(-1.74%)
Jan 27, 2017 122.39 125.80 122.03 125.53 6,116,208 +3.34(+2.73%)
Jan 26, 2017 123.80 124.44 122.12 122.19 4,214,613 -0.90(-0.73%)
Jan 25, 2017 121.83 123.66 121.22 123.08 4,360,111 +1.80(+1.48%)
Jan 24, 2017 122.06 122.20 120.11 121.29 3,790,507 -0.69(-0.57%)
Jan 23, 2017 123.17 123.44 121.73 121.98 3,077,567 -1.56(-1.26%)
Jan 20, 2017 123.57 124.08 122.86 123.54 3,840,323 +0.70(+0.57%)
Jan 19, 2017 123.91 124.36 122.41 122.84 3,220,086 -1.57(-1.27%)
Jan 18, 2017 124.35 124.55 123.41 124.42 3,045,769 +0.78(+0.63%)
Jan 17, 2017 123.92 124.70 122.63 123.64 4,262,811 -1.05(-0.85%)
Jan 13, 2017 124.70 124.70 124.70 0 +0.61(+0.49%)
Jan 12, 2017 124.15 124.72 123.45 124.09 4,049,760 -1.01(-0.80%)
Jan 11, 2017 127.12 127.12 123.44 125.10 6,030,852 -1.71(-1.35%)
Jan 10, 2017 126.59 127.10 125.59 126.81 4,161,773 -0.06(-0.05%)
Jan 09, 2017 125.41 126.95 125.11 126.87 5,316,078 +1.65(+1.31%)
Jan 06, 2017 127.70 128.59 125.14 125.22 12,393,833 +3.04(+2.48%)
Jan 05, 2017 121.98 122.53 121.02 122.19 4,290,688 +0.09(+0.07%)
Jan 04, 2017 121.48 122.78 121.22 122.10 4,939,292 +1.71(+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.