Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 141.73 145.72 141.73 145.01 4,875,924 +3.36(+2.37%)
Aug 30, 2017 140.46 142.82 139.93 141.65 2,833,350 +1.16(+0.82%)
Aug 29, 2017 139.21 140.59 138.96 140.49 1,817,942 +0.37(+0.26%)
Aug 28, 2017 139.38 140.82 138.89 140.13 2,892,373 +1.66(+1.20%)
Aug 25, 2017 139.34 139.96 138.28 138.46 1,852,060 -0.17(-0.12%)
Aug 24, 2017 138.09 139.24 137.51 138.63 2,356,697 +0.77(+0.56%)
Aug 23, 2017 138.40 138.63 137.66 137.86 1,568,369 -0.87(-0.63%)
Aug 22, 2017 137.75 139.44 137.72 138.73 2,370,315 +1.56(+1.14%)
Aug 21, 2017 136.60 137.56 136.24 137.17 1,879,660 +0.71(+0.52%)
Aug 18, 2017 136.53 137.39 135.84 136.46 2,135,420 -0.42(-0.31%)
Aug 17, 2017 139.24 139.49 136.88 136.89 3,224,792 -2.92(-2.09%)
Aug 16, 2017 138.89 140.82 138.79 139.81 1,984,415 +1.10(+0.79%)
Aug 15, 2017 139.57 139.86 138.48 138.71 2,398,178 -0.39(-0.28%)
Aug 14, 2017 137.97 139.43 137.72 139.10 2,364,394 +1.81(+1.32%)
Aug 11, 2017 138.26 138.26 136.74 137.28 1,939,580 +0.26(+0.19%)
Aug 10, 2017 139.42 139.91 136.60 137.03 4,250,164 -3.60(-2.56%)
Aug 09, 2017 140.26 141.13 139.89 140.62 2,434,041 -0.11(-0.08%)
Aug 08, 2017 140.96 141.72 140.16 140.74 2,869,797 -0.72(-0.51%)
Aug 07, 2017 140.88 141.51 140.39 141.46 1,473,389 +0.59(+0.42%)
Aug 04, 2017 141.21 141.65 140.10 140.87 2,364,247 -0.27(-0.19%)
Aug 03, 2017 140.60 141.56 140.39 141.13 2,130,045 -0.23(-0.16%)
Aug 02, 2017 140.64 141.47 140.35 141.36 2,726,447 +0.27(+0.19%)
Aug 01, 2017 141.64 141.89 140.71 141.09 2,553,048 -0.31(-0.22%)
Jul 31, 2017 141.40 143.25 141.19 141.40 2,992,534 -0.03(-0.02%)
Jul 28, 2017 139.35 141.85 139.13 141.43 3,040,313 +1.94(+1.39%)
Jul 27, 2017 141.80 142.19 138.18 139.49 6,816,529 -3.03(-2.13%)
Jul 26, 2017 142.62 144.92 141.96 142.52 6,720,765 -4.05(-2.76%)
Jul 25, 2017 147.51 147.96 146.12 146.57 4,120,943 -0.14(-0.09%)
Jul 24, 2017 146.00 147.03 144.76 146.71 3,089,262 +0.69(+0.47%)
Jul 21, 2017 145.25 146.29 145.17 146.02 3,301,015 +0.72(+0.50%)
Jul 20, 2017 145.08 146.44 145.03 145.30 3,748,449 +0.11(+0.08%)
Jul 19, 2017 144.31 145.20 143.03 145.18 3,012,230 +1.38(+0.96%)
Jul 18, 2017 143.14 143.93 142.72 143.81 2,246,586 +0.06(+0.05%)
Jul 17, 2017 143.29 144.95 143.16 143.74 3,322,868 +0.22(+0.15%)
Jul 14, 2017 142.15 143.97 141.32 143.52 3,357,705 +1.69(+1.19%)
Jul 13, 2017 140.40 142.77 140.25 141.83 3,702,085 +1.44(+1.02%)
Jul 12, 2017 140.75 141.18 139.91 140.40 2,439,611 -0.04(-0.03%)
Jul 11, 2017 141.13 141.34 139.42 140.44 2,712,596 +0.91(+0.65%)
Jul 10, 2017 139.03 139.81 138.56 139.53 2,555,448 +0.62(+0.45%)
Jul 07, 2017 139.07 139.39 138.22 138.91 3,224,771 -0.23(-0.17%)
Jul 06, 2017 140.26 140.67 138.81 139.14 3,167,244 -2.06(-1.46%)
Jul 05, 2017 139.91 141.29 139.30 141.20 3,492,693 +1.18(+0.84%)
Jul 03, 2017 139.88 141.25 139.88 140.01 1,721,722 +0.46(+0.33%)
Jun 30, 2017 140.67 141.19 139.38 139.55 3,326,688 -0.29(-0.21%)
Jun 29, 2017 141.38 141.57 138.57 139.84 3,075,222 -1.20(-0.85%)
Jun 28, 2017 138.90 141.42 138.42 141.04 3,566,926 +2.61(+1.88%)
Jun 27, 2017 140.19 140.92 138.37 138.44 3,629,808 -2.28(-1.62%)
Jun 26, 2017 140.49 141.57 139.70 140.72 3,748,827 +0.95(+0.68%)
Jun 23, 2017 138.52 139.77 17,732,944 -1.07(-0.76%)
Jun 22, 2017 139.72 142.16 139.45 140.84 7,091,172 +2.00(+1.44%)
Jun 21, 2017 135.48 139.17 134.80 138.84 6,775,314 +4.10(+3.04%)
Jun 20, 2017 134.04 136.69 133.52 134.74 4,761,206 +0.97(+0.73%)
Jun 19, 2017 132.16 133.87 131.82 133.77 3,755,518 +2.16(+1.64%)
Jun 16, 2017 132.75 132.97 130.56 131.60 7,265,780 -1.37(-1.03%)
Jun 15, 2017 133.08 133.61 131.71 132.97 4,424,371 -0.80(-0.60%)
Jun 14, 2017 133.18 134.41 132.86 133.78 3,202,441 +0.54(+0.41%)
Jun 13, 2017 133.26 133.77 132.70 133.23 3,169,523 -0.36(-0.27%)
Jun 12, 2017 133.69 135.50 132.30 133.60 5,361,768 +0.66(+0.50%)
Jun 09, 2017 131.87 134.62 131.77 132.93 5,043,802 +1.14(+0.87%)
Jun 08, 2017 131.25 132.21 130.79 131.79 4,387,595 +0.80(+0.61%)
Jun 07, 2017 129.50 131.30 129.44 130.99 4,407,688 +1.73(+1.34%)
Jun 06, 2017 129.75 130.39 129.03 129.26 3,705,507 -0.56(-0.43%)
Jun 05, 2017 129.88 130.55 128.24 129.82 5,690,852 +0.87(+0.67%)
Jun 02, 2017 127.43 129.34 127.21 128.95 4,098,350 +2.36(+1.86%)
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.