Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 141.74 144.56 141.74 144.23 4,651,396 +2.82(+1.99%)
Nov 29, 2017 140.41 142.87 140.07 141.42 3,946,878 +1.62(+1.16%)
Nov 28, 2017 140.05 140.13 139.12 139.80 3,237,620 +0.45(+0.32%)
Nov 27, 2017 140.04 140.62 139.22 139.35 2,618,571 -0.34(-0.24%)
Nov 24, 2017 139.17 140.21 139.17 139.68 1,217,616 +0.13(+0.09%)
Nov 22, 2017 139.47 140.18 139.03 139.55 1,867,196 +0.10(+0.07%)
Nov 21, 2017 139.05 139.99 138.67 139.45 3,202,394 +0.86(+0.62%)
Nov 20, 2017 139.50 139.77 138.07 138.59 2,451,267 -0.99(-0.71%)
Nov 17, 2017 140.13 140.48 139.21 139.59 2,484,189 -0.63(-0.45%)
Nov 16, 2017 138.69 140.53 138.56 140.22 3,813,280 +2.09(+1.51%)
Nov 15, 2017 138.79 139.06 137.28 138.13 3,862,997 -0.61(-0.44%)
Nov 14, 2017 139.36 139.85 137.26 138.74 3,193,709 -1.12(-0.80%)
Nov 13, 2017 139.93 141.03 139.53 139.86 2,599,801 -0.69(-0.49%)
Nov 10, 2017 141.21 141.47 139.61 140.55 2,363,389 -1.34(-0.95%)
Nov 09, 2017 140.88 142.09 139.71 141.90 2,458,679 +0.34(+0.24%)
Nov 08, 2017 141.90 142.43 141.23 141.56 2,456,471 +0.08(+0.06%)
Nov 07, 2017 139.13 142.51 139.13 141.47 3,797,713 +2.19(+1.57%)
Nov 06, 2017 140.97 141.35 139.20 139.29 3,295,377 -2.15(-1.52%)
Nov 03, 2017 140.35 141.92 139.94 141.44 2,983,518 +0.84(+0.60%)
Nov 02, 2017 142.53 143.03 139.66 140.60 4,940,601 -2.45(-1.72%)
Nov 01, 2017 142.96 144.60 142.49 143.06 3,353,536 +0.16(+0.11%)
Oct 31, 2017 142.02 143.69 142.02 142.89 3,564,135 +0.51(+0.36%)
Oct 30, 2017 143.12 144.18 141.56 142.38 3,127,516 -0.56(-0.39%)
Oct 27, 2017 143.00 143.88 141.32 142.94 4,265,554 -1.01(-0.70%)
Oct 26, 2017 139.35 144.71 138.38 143.95 7,355,489 -0.80(-0.55%)
Oct 25, 2017 146.06 146.82 143.99 144.75 4,966,091 -2.34(-1.59%)
Oct 24, 2017 147.82 148.05 144.53 147.09 4,230,272 -0.13(-0.09%)
Oct 23, 2017 149.44 149.75 147.09 147.22 3,152,899 -1.98(-1.33%)
Oct 20, 2017 150.13 150.72 147.84 149.21 3,898,368 -0.95(-0.63%)
Oct 19, 2017 151.68 152.49 149.44 150.15 3,143,568 -1.76(-1.16%)
Oct 18, 2017 153.19 154.00 151.55 151.91 3,163,292 +0.07(+0.05%)
Oct 17, 2017 148.45 152.55 147.71 151.84 4,602,328 +3.50(+2.36%)
Oct 16, 2017 149.21 150.22 147.77 148.34 2,711,741 -0.91(-0.61%)
Oct 13, 2017 148.94 149.52 148.43 149.25 2,859,192 +0.20(+0.14%)
Oct 12, 2017 149.56 150.37 148.46 149.04 2,726,590 -1.13(-0.76%)
Oct 11, 2017 151.10 151.28 148.98 150.18 4,013,621 -1.34(-0.88%)
Oct 10, 2017 151.25 152.16 150.43 151.51 2,497,038 +0.27(+0.18%)
Oct 09, 2017 151.65 152.37 150.38 151.25 1,863,300 -0.29(-0.19%)
Oct 06, 2017 152.06 153.51 151.02 151.54 2,492,238 -0.84(-0.55%)
Oct 05, 2017 154.17 154.95 150.31 152.38 5,526,145 -1.42(-0.92%)
Oct 04, 2017 152.13 153.90 151.70 153.80 2,035,870 +1.11(+0.73%)
Oct 03, 2017 153.36 153.50 151.38 152.69 1,857,732 +0.05(+0.03%)
Oct 02, 2017 152.53 153.09 151.33 152.64 3,289,611 +0.59(+0.39%)
Sep 29, 2017 151.44 152.13 149.38 152.05 3,699,905 +0.81(+0.53%)
Sep 28, 2017 150.29 153.17 150.16 151.25 3,159,800 +0.47(+0.31%)
Sep 27, 2017 150.91 152.40 149.97 150.77 2,987,925 -0.59(-0.39%)
Sep 26, 2017 152.10 152.95 151.20 151.36 2,829,937 -0.56(-0.37%)
Sep 25, 2017 151.29 153.34 151.29 151.92 3,121,202 +0.43(+0.29%)
Sep 22, 2017 151.26 152.35 150.05 151.49 2,790,425 -0.72(-0.47%)
Sep 21, 2017 153.58 154.10 152.09 152.21 2,553,255 -1.25(-0.81%)
Sep 20, 2017 151.75 153.76 151.21 153.46 3,292,858 +1.51(+0.99%)
Sep 19, 2017 152.35 152.86 151.53 151.95 2,533,473 -0.12(-0.08%)
Sep 18, 2017 153.15 153.77 151.78 152.07 2,996,602 -0.81(-0.53%)
Sep 15, 2017 154.67 154.67 151.94 152.88 6,559,047 -1.61(-1.04%)
Sep 14, 2017 153.62 155.84 153.16 154.49 2,842,859 -0.21(-0.14%)
Sep 13, 2017 154.87 155.71 153.08 154.70 3,717,032 -1.06(-0.68%)
Sep 12, 2017 155.80 152.32 155.76 4,774,993 +3.68(+2.42%)
Sep 11, 2017 148.86 152.26 148.86 152.09 4,647,280 +4.77(+3.24%)
Sep 08, 2017 147.55 148.96 146.40 147.31 2,445,020 -0.06(-0.04%)
Sep 07, 2017 145.57 149.05 144.57 147.37 3,660,381 +1.90(+1.31%)
Sep 06, 2017 144.83 146.04 143.82 145.47 2,749,598 +1.34(+0.93%)
Sep 05, 2017 145.16 145.57 143.01 144.13 2,403,316 -1.61(-1.10%)
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.