Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 130.63 131.51 129.94 131.38 3,657,333 +0.48(+0.37%)
Apr 27, 2017 128.82 131.47 128.71 130.90 7,084,508 -1.52(-1.15%)
Apr 26, 2017 133.23 133.23 132.20 132.42 5,183,758 -0.07(-0.06%)
Apr 25, 2017 131.54 132.98 131.45 132.49 4,387,263 +1.25(+0.96%)
Apr 24, 2017 130.72 131.61 130.24 131.24 4,348,728 +2.20(+1.70%)
Apr 21, 2017 130.44 130.91 128.91 129.04 3,613,534 -1.31(-1.01%)
Apr 20, 2017 129.56 130.94 129.53 130.35 2,572,772 +0.63(+0.48%)
Apr 19, 2017 130.40 130.84 129.62 129.73 2,913,854 +0.01(+0.01%)
Apr 18, 2017 130.26 130.26 128.94 129.72 3,147,621 -0.69(-0.53%)
Apr 17, 2017 129.79 130.74 129.73 130.41 2,939,728 +0.40(+0.31%)
Apr 13, 2017 131.35 131.63 129.78 130.01 3,193,211 -1.16(-0.88%)
Apr 12, 2017 132.00 132.01 130.45 131.17 2,795,277 -0.05(-0.04%)
Apr 11, 2017 131.04 131.45 129.97 131.22 2,474,099 +0.26(+0.20%)
Apr 10, 2017 131.81 132.12 130.82 130.96 2,202,771 -0.47(-0.36%)
Apr 07, 2017 131.05 132.12 130.52 131.43 2,740,221 +0.91(+0.70%)
Apr 06, 2017 130.48 131.49 130.01 130.52 3,759,283 +0.01(+0.01%)
Apr 05, 2017 131.34 132.54 130.08 130.51 4,403,303 -1.71(-1.29%)
Apr 04, 2017 131.75 132.32 131.22 132.22 2,783,792 +0.38(+0.29%)
Apr 03, 2017 132.44 132.75 131.54 131.84 3,788,845 -0.14(-0.11%)
Mar 31, 2017 132.19 133.12 131.81 131.99 3,495,333 -0.25(-0.19%)
Mar 30, 2017 131.99 132.57 131.29 132.24 2,812,205 +1.06(+0.81%)
Mar 29, 2017 132.31 132.91 131.08 131.17 5,060,237 -1.33(-1.00%)
Mar 28, 2017 132.02 133.75 131.71 132.50 8,112,854 -0.16(-0.12%)
Mar 27, 2017 132.55 134.03 131.13 132.66 5,884,708 -0.67(-0.50%)
Mar 24, 2017 134.09 134.28 132.80 133.33 3,947,504 -0.24(-0.18%)
Mar 23, 2017 134.73 135.16 133.19 133.57 5,509,404 -1.13(-0.84%)
Mar 22, 2017 135.09 135.13 134.01 134.71 6,302,873 +0.48(+0.36%)
Mar 21, 2017 136.80 136.80 133.93 134.22 6,119,135 -1.92(-1.41%)
Mar 20, 2017 136.46 136.52 134.96 136.15 7,249,048 +0.51(+0.37%)
Mar 17, 2017 134.64 138.04 133.50 135.64 29,755,384 -9.25(-6.38%)
Mar 16, 2017 146.09 146.28 143.21 144.89 7,475,850 -2.00(-1.36%)
Mar 15, 2017 145.05 148.19 145.05 146.89 5,217,569 +2.00(+1.38%)
Mar 14, 2017 145.14 146.06 144.50 144.90 3,414,233 -0.75(-0.51%)
Mar 13, 2017 146.35 146.41 145.06 145.65 3,146,182 -0.31(-0.22%)
Mar 10, 2017 144.38 146.35 144.09 145.96 5,704,807 +2.03(+1.41%)
Mar 09, 2017 143.23 144.09 142.44 143.93 3,114,298 +0.92(+0.64%)
Mar 08, 2017 142.59 143.80 142.56 143.02 2,885,174 +0.32(+0.23%)
Mar 07, 2017 142.71 143.67 141.81 142.69 4,137,862 -1.67(-1.16%)
Mar 06, 2017 144.44 145.07 143.32 144.37 4,077,170 -0.60(-0.41%)
Mar 03, 2017 143.56 145.23 142.83 144.96 3,606,032 +1.71(+1.20%)
Mar 02, 2017 142.97 143.88 142.26 143.25 4,342,077 -0.14(-0.10%)
Mar 01, 2017 143.19 144.54 141.39 143.39 4,390,770 +1.38(+0.97%)
Feb 28, 2017 141.15 143.39 141.12 142.01 4,186,108 +0.32(+0.23%)
Feb 27, 2017 140.14 141.80 139.74 141.69 3,543,328 +1.26(+0.90%)
Feb 24, 2017 139.40 140.55 138.76 140.43 3,328,103 +0.44(+0.32%)
Feb 23, 2017 138.97 139.98 138.28 139.98 2,723,820 +1.13(+0.81%)
Feb 22, 2017 140.54 138.28 138.86 3,206,890 -0.43(-0.31%)
Feb 21, 2017 139.05 139.57 138.25 139.28 4,899,142 -0.12(-0.09%)
Feb 17, 2017 139.40 139.40 139.40 0 +0.95(+0.69%)
Feb 16, 2017 138.01 138.50 137.00 138.46 3,307,079 +0.26(+0.19%)
Feb 15, 2017 134.60 138.37 134.34 138.20 5,045,216 +3.01(+2.23%)
Feb 14, 2017 134.40 135.21 133.19 135.19 3,873,988 +0.31(+0.23%)
Feb 13, 2017 134.92 135.36 134.09 134.88 4,476,031 +0.74(+0.55%)
Feb 10, 2017 134.06 134.47 133.45 134.13 3,668,890 +0.34(+0.25%)
Feb 09, 2017 132.43 134.06 132.22 133.80 5,358,801 -0.52(-0.39%)
Feb 08, 2017 133.02 134.50 132.88 134.32 4,366,562 +1.04(+0.78%)
Feb 07, 2017 133.42 133.99 132.31 133.28 4,484,793 +0.19(+0.14%)
Feb 06, 2017 132.77 133.34 131.93 133.09 5,493,564 -0.76(-0.57%)
Feb 03, 2017 132.71 134.10 131.71 133.85 9,220,465 +6.35(+4.98%)
Feb 02, 2017 127.61 127.78 125.36 127.50 5,557,453 -0.07(-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.