Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 141.69 145.68 141.69 144.97 4,877,245 +3.36(+2.37%)
Aug 30, 2017 140.42 142.78 139.89 141.61 2,834,118 +1.16(+0.82%)
Aug 29, 2017 139.18 140.55 138.92 140.46 1,818,435 +0.37(+0.26%)
Aug 28, 2017 139.34 140.78 138.85 140.09 2,893,157 +1.66(+1.20%)
Aug 25, 2017 139.31 139.92 138.24 138.43 1,852,562 -0.17(-0.12%)
Aug 24, 2017 138.05 139.20 137.47 138.60 2,357,336 +0.78(+0.56%)
Aug 23, 2017 138.36 138.59 137.63 137.82 1,568,794 -0.87(-0.63%)
Aug 22, 2017 137.71 139.40 137.68 138.69 2,370,957 +1.56(+1.14%)
Aug 21, 2017 136.57 137.53 136.20 137.14 1,880,169 +0.71(+0.52%)
Aug 18, 2017 136.49 137.36 135.80 136.43 2,135,998 -0.42(-0.31%)
Aug 17, 2017 139.20 139.45 136.84 136.85 3,225,666 -2.92(-2.09%)
Aug 16, 2017 138.85 140.79 138.75 139.77 1,984,952 +1.10(+0.79%)
Aug 15, 2017 139.53 139.82 138.44 138.67 2,398,828 -0.39(-0.28%)
Aug 14, 2017 137.94 139.39 137.68 139.06 2,365,035 +1.81(+1.32%)
Aug 11, 2017 138.22 138.22 136.70 137.25 1,940,106 +0.26(+0.19%)
Aug 10, 2017 139.38 139.87 136.57 136.99 4,251,316 -3.60(-2.56%)
Aug 09, 2017 140.22 141.09 139.85 140.58 2,434,701 -0.11(-0.08%)
Aug 08, 2017 140.92 141.68 140.12 140.70 2,870,575 -0.72(-0.51%)
Aug 07, 2017 140.84 141.47 140.35 141.42 1,473,788 +0.59(+0.42%)
Aug 04, 2017 141.17 141.61 140.06 140.83 2,364,888 -0.27(-0.19%)
Aug 03, 2017 140.56 141.52 140.35 141.09 2,130,622 -0.23(-0.16%)
Aug 02, 2017 140.60 141.43 140.31 141.32 2,727,186 +0.27(+0.19%)
Aug 01, 2017 141.60 141.85 140.67 141.05 2,553,740 -0.31(-0.22%)
Jul 31, 2017 141.36 143.21 141.15 141.36 2,993,345 -0.02(-0.02%)
Jul 28, 2017 139.31 141.81 139.09 141.39 3,041,137 +1.94(+1.39%)
Jul 27, 2017 141.76 142.15 138.14 139.45 6,818,377 -3.03(-2.13%)
Jul 26, 2017 142.58 144.88 141.92 142.48 6,722,587 -4.05(-2.76%)
Jul 25, 2017 147.47 147.91 146.09 146.53 4,122,060 -0.14(-0.09%)
Jul 24, 2017 145.96 146.99 144.72 146.67 3,090,100 +0.69(+0.47%)
Jul 21, 2017 145.21 146.25 145.13 145.98 3,301,910 +0.72(+0.50%)
Jul 20, 2017 145.04 146.40 144.99 145.26 3,749,465 +0.11(+0.08%)
Jul 19, 2017 144.27 145.16 142.99 145.15 3,013,046 +1.38(+0.96%)
Jul 18, 2017 143.10 143.89 142.68 143.77 2,247,195 +0.06(+0.05%)
Jul 17, 2017 143.25 144.91 143.12 143.70 3,323,769 +0.22(+0.15%)
Jul 14, 2017 142.11 143.93 141.28 143.48 3,358,615 +1.69(+1.19%)
Jul 13, 2017 140.37 142.73 140.21 141.79 3,703,089 +1.43(+1.02%)
Jul 12, 2017 140.71 141.14 139.87 140.36 2,440,272 -0.04(-0.03%)
Jul 11, 2017 141.09 141.30 139.38 140.40 2,713,332 +0.91(+0.65%)
Jul 10, 2017 139.00 139.77 138.52 139.49 2,556,140 +0.62(+0.45%)
Jul 07, 2017 139.04 139.35 138.19 138.87 3,225,645 -0.24(-0.17%)
Jul 06, 2017 140.22 140.63 138.77 139.10 3,168,102 -2.06(-1.46%)
Jul 05, 2017 139.87 141.26 139.26 141.16 3,493,640 +1.18(+0.84%)
Jul 03, 2017 139.84 141.22 139.84 139.98 1,722,189 +0.46(+0.33%)
Jun 30, 2017 140.63 141.15 139.34 139.51 3,327,590 -0.29(-0.21%)
Jun 29, 2017 141.35 141.53 138.53 139.81 3,076,056 -1.20(-0.85%)
Jun 28, 2017 138.86 141.39 138.38 141.00 3,567,893 +2.61(+1.88%)
Jun 27, 2017 140.16 140.88 138.33 138.40 3,630,792 -2.28(-1.62%)
Jun 26, 2017 140.46 141.53 139.66 140.68 3,749,844 +0.95(+0.68%)
Jun 23, 2017 138.49 139.73 17,737,752 -1.07(-0.76%)
Jun 22, 2017 139.69 142.12 139.41 140.80 7,093,095 +2.00(+1.44%)
Jun 21, 2017 135.44 139.13 134.76 138.80 6,777,150 +4.10(+3.04%)
Jun 20, 2017 134.01 136.66 133.49 134.70 4,762,497 +0.97(+0.73%)
Jun 19, 2017 132.12 133.84 131.79 133.73 3,756,536 +2.16(+1.64%)
Jun 16, 2017 132.72 132.93 130.52 131.57 7,267,749 -1.37(-1.03%)
Jun 15, 2017 133.04 133.58 131.67 132.94 4,425,571 -0.80(-0.60%)
Jun 14, 2017 133.14 134.37 132.82 133.74 3,203,309 +0.54(+0.41%)
Jun 13, 2017 133.23 133.73 132.66 133.20 3,170,382 -0.36(-0.27%)
Jun 12, 2017 133.66 135.47 132.26 133.56 5,363,221 +0.66(+0.50%)
Jun 09, 2017 131.84 134.58 131.74 132.90 5,045,169 +1.14(+0.87%)
Jun 08, 2017 131.21 132.17 130.75 131.75 4,388,784 +0.80(+0.61%)
Jun 07, 2017 129.46 131.27 129.41 130.95 4,408,883 +1.73(+1.34%)
Jun 06, 2017 129.71 130.35 128.99 129.23 3,706,512 -0.56(-0.43%)
Jun 05, 2017 129.84 130.51 128.21 129.79 5,692,394 +0.87(+0.67%)
Jun 02, 2017 127.40 129.30 127.18 128.92 4,099,461 +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.