Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.