Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 142.06 143.72 142.06 142.93 3,563,169 +0.51(+0.36%)
Oct 30, 2017 143.16 144.22 141.59 142.42 3,126,668 -0.56(-0.39%)
Oct 27, 2017 143.04 143.92 141.36 142.98 4,264,398 -1.01(-0.70%)
Oct 26, 2017 139.38 144.74 138.42 143.99 7,353,495 -0.80(-0.55%)
Oct 25, 2017 146.10 146.87 144.03 144.79 4,964,745 -2.34(-1.59%)
Oct 24, 2017 147.86 148.09 144.57 147.13 4,229,125 -0.13(-0.09%)
Oct 23, 2017 149.48 149.78 147.13 147.26 3,152,044 -1.98(-1.33%)
Oct 20, 2017 150.17 150.76 147.88 149.25 3,897,311 -0.95(-0.63%)
Oct 19, 2017 151.72 152.53 149.48 150.19 3,142,717 -1.76(-1.16%)
Oct 18, 2017 153.24 154.04 151.59 151.96 3,162,435 +0.07(+0.05%)
Oct 17, 2017 148.49 152.59 147.75 151.88 4,601,081 +3.50(+2.36%)
Oct 16, 2017 149.25 150.26 147.81 148.38 2,711,006 -0.91(-0.61%)
Oct 13, 2017 148.99 149.56 148.47 149.29 2,858,417 +0.20(+0.14%)
Oct 12, 2017 149.60 150.41 148.50 149.08 2,725,851 -1.13(-0.75%)
Oct 11, 2017 151.14 151.32 149.02 150.22 4,012,534 -1.34(-0.88%)
Oct 10, 2017 151.29 152.20 150.47 151.56 2,496,362 +0.27(+0.18%)
Oct 09, 2017 151.69 152.41 150.42 151.29 1,862,795 -0.29(-0.19%)
Oct 06, 2017 152.10 153.55 151.06 151.58 2,491,562 -0.84(-0.55%)
Oct 05, 2017 154.22 154.99 150.35 152.42 5,524,647 -1.42(-0.92%)
Oct 04, 2017 152.18 153.94 151.74 153.84 2,035,318 +1.11(+0.73%)
Oct 03, 2017 153.40 153.54 151.42 152.73 1,857,229 +0.05(+0.03%)
Oct 02, 2017 152.57 153.13 151.37 152.68 3,288,720 +0.59(+0.39%)
Sep 29, 2017 151.48 152.17 149.42 152.09 3,698,902 +0.81(+0.53%)
Sep 28, 2017 150.33 153.21 150.20 151.29 3,158,944 +0.47(+0.31%)
Sep 27, 2017 150.95 152.44 150.01 150.81 2,987,116 -0.59(-0.39%)
Sep 26, 2017 152.14 152.99 151.24 151.40 2,829,170 -0.56(-0.37%)
Sep 25, 2017 151.33 153.38 151.33 151.96 3,120,356 +0.43(+0.29%)
Sep 22, 2017 151.30 152.40 150.09 151.53 2,789,669 -0.72(-0.47%)
Sep 21, 2017 153.62 154.14 152.13 152.25 2,552,563 -1.25(-0.81%)
Sep 20, 2017 151.79 153.81 151.25 153.50 3,291,966 +1.51(+0.99%)
Sep 19, 2017 152.39 152.90 151.57 151.99 2,532,787 -0.12(-0.08%)
Sep 18, 2017 153.19 153.81 151.82 152.11 2,995,790 -0.82(-0.53%)
Sep 15, 2017 154.71 154.71 151.98 152.93 6,557,270 -1.61(-1.04%)
Sep 14, 2017 153.66 155.89 153.20 154.53 2,842,088 -0.21(-0.14%)
Sep 13, 2017 154.91 155.76 153.12 154.75 3,716,024 -1.06(-0.68%)
Sep 12, 2017 155.84 152.36 155.81 4,773,699 +3.68(+2.42%)
Sep 11, 2017 148.90 152.31 148.90 152.13 4,646,021 +4.77(+3.24%)
Sep 08, 2017 147.59 149.00 146.44 147.35 2,444,357 -0.06(-0.04%)
Sep 07, 2017 145.61 149.09 144.61 147.41 3,659,389 +1.90(+1.31%)
Sep 06, 2017 144.87 146.08 143.86 145.51 2,748,853 +1.34(+0.93%)
Sep 05, 2017 145.20 145.61 143.05 144.17 2,402,665 -1.61(-1.10%)
Sep 01, 2017 145.31 146.61 144.63 145.78 2,981,751 +0.77(+0.53%)
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%)
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.