Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 162.39 163.48 161.53 163.32 2,942,158 +0.60(+0.37%)
Apr 27, 2017 160.13 163.43 160.00 162.72 5,699,163 -1.89(-1.15%)
Apr 26, 2017 165.61 165.61 164.34 164.61 4,170,097 -0.09(-0.05%)
Apr 25, 2017 163.52 165.30 163.40 164.70 3,529,353 +1.56(+0.96%)
Apr 24, 2017 162.50 163.60 161.90 163.14 3,498,353 +2.73(+1.70%)
Apr 21, 2017 162.15 162.73 160.25 160.41 2,906,923 -1.63(-1.01%)
Apr 20, 2017 161.05 162.77 161.01 162.04 2,069,678 +0.78(+0.48%)
Apr 19, 2017 162.10 162.64 161.13 161.26 2,344,063 +0.01(+0.01%)
Apr 18, 2017 161.93 161.93 160.28 161.25 2,532,118 -0.86(-0.53%)
Apr 17, 2017 161.34 162.52 161.26 162.11 2,364,877 +0.50(+0.31%)
Apr 13, 2017 163.28 163.63 161.33 161.61 2,568,793 -1.44(-0.88%)
Apr 12, 2017 164.08 164.10 162.16 163.05 2,248,673 -0.06(-0.04%)
Apr 11, 2017 162.89 163.40 161.56 163.11 1,990,300 +0.32(+0.20%)
Apr 10, 2017 163.85 164.24 162.62 162.79 1,772,029 -0.59(-0.36%)
Apr 07, 2017 162.91 164.24 162.25 163.38 2,204,383 +1.13(+0.70%)
Apr 06, 2017 162.20 163.45 161.61 162.25 3,024,172 +0.01(+0.01%)
Apr 05, 2017 163.27 164.76 161.70 162.24 3,542,256 -2.12(-1.29%)
Apr 04, 2017 163.78 164.49 163.12 164.36 2,239,434 +0.47(+0.29%)
Apr 03, 2017 164.63 165.02 163.52 163.89 3,047,953 -0.18(-0.11%)
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%)
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.