Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 129.75 130.62 129.07 130.50 3,682,181 +0.48(+0.37%)
Apr 27, 2017 127.95 130.59 127.84 130.02 7,132,640 -1.51(-1.15%)
Apr 26, 2017 132.33 132.33 131.31 131.53 5,218,977 -0.07(-0.05%)
Apr 25, 2017 130.66 132.08 130.56 131.60 4,417,070 +1.25(+0.96%)
Apr 24, 2017 129.84 130.72 129.36 130.35 4,378,273 +2.18(+1.70%)
Apr 21, 2017 129.56 130.03 128.04 128.17 3,638,084 -1.30(-1.01%)
Apr 20, 2017 128.68 130.06 128.65 129.47 2,590,251 +0.62(+0.48%)
Apr 19, 2017 129.52 129.95 128.75 128.85 2,933,651 +0.01(+0.01%)
Apr 18, 2017 129.39 129.39 128.07 128.84 3,169,006 -0.69(-0.53%)
Apr 17, 2017 128.91 129.86 128.85 129.53 2,959,700 +0.40(+0.31%)
Apr 13, 2017 130.47 130.75 128.91 129.13 3,214,906 -1.15(-0.88%)
Apr 12, 2017 131.10 131.12 129.57 130.28 2,814,268 -0.05(-0.04%)
Apr 11, 2017 130.15 130.56 129.09 130.33 2,490,908 +0.26(+0.20%)
Apr 10, 2017 130.92 131.23 129.94 130.07 2,217,737 -0.47(-0.36%)
Apr 07, 2017 130.17 131.23 129.64 130.54 2,758,838 +0.90(+0.70%)
Apr 06, 2017 129.60 130.60 129.13 129.64 3,784,824 +0.01(+0.01%)
Apr 05, 2017 130.46 131.65 129.20 129.63 4,433,218 -1.69(-1.29%)
Apr 04, 2017 130.86 131.43 130.34 131.33 2,802,705 +0.38(+0.29%)
Apr 03, 2017 131.54 131.85 130.66 130.95 3,814,586 -0.14(-0.11%)
Mar 31, 2017 131.30 132.22 130.92 131.10 3,519,080 -0.25(-0.19%)
Mar 30, 2017 131.10 131.68 130.41 131.34 2,831,311 +1.06(+0.81%)
Mar 29, 2017 131.42 132.01 130.19 130.29 5,094,616 -1.32(-1.00%)
Mar 28, 2017 131.13 132.85 130.82 131.61 8,167,973 -0.16(-0.12%)
Mar 27, 2017 131.66 133.13 130.24 131.77 5,924,688 -0.66(-0.50%)
Mar 24, 2017 133.19 133.38 131.90 132.43 3,974,323 -0.24(-0.18%)
Mar 23, 2017 133.82 134.25 132.29 132.67 5,546,835 -1.13(-0.84%)
Mar 22, 2017 134.18 134.22 133.11 133.80 6,345,695 +0.48(+0.36%)
Mar 21, 2017 135.87 135.87 133.03 133.32 6,160,708 -1.91(-1.41%)
Mar 20, 2017 135.54 135.60 134.04 135.23 7,298,297 +0.50(+0.37%)
Mar 17, 2017 133.73 137.10 132.60 134.72 29,957,542 -9.19(-6.39%)
Mar 16, 2017 145.10 145.29 142.24 143.91 7,526,641 -1.99(-1.36%)
Mar 15, 2017 144.07 147.19 144.07 145.90 5,253,017 +1.98(+1.38%)
Mar 14, 2017 144.16 145.07 143.53 143.92 3,437,429 -0.74(-0.51%)
Mar 13, 2017 145.37 145.42 144.08 144.66 3,167,557 -0.31(-0.21%)
Mar 10, 2017 143.40 145.37 143.11 144.97 5,743,565 +2.01(+1.41%)
Mar 09, 2017 142.27 143.11 141.48 142.96 3,135,457 +0.91(+0.64%)
Mar 08, 2017 141.63 142.83 141.60 142.05 2,904,776 +0.32(+0.23%)
Mar 07, 2017 141.75 142.70 140.85 141.73 4,165,974 -1.66(-1.16%)
Mar 06, 2017 143.47 144.10 142.35 143.39 4,104,870 -0.59(-0.41%)
Mar 03, 2017 142.59 144.25 141.87 143.98 3,630,531 +1.70(+1.20%)
Mar 02, 2017 142.00 142.91 141.30 142.28 4,371,577 -0.14(-0.09%)
Mar 01, 2017 142.23 143.57 140.44 142.42 4,420,601 +1.37(+0.97%)
Feb 28, 2017 140.20 142.43 140.16 141.05 4,214,548 +0.32(+0.23%)
Feb 27, 2017 139.20 140.84 138.80 140.73 3,567,401 +1.25(+0.90%)
Feb 24, 2017 138.46 139.61 137.82 139.48 3,350,714 +0.44(+0.32%)
Feb 23, 2017 138.03 139.04 137.34 139.04 2,742,325 +1.12(+0.81%)
Feb 22, 2017 139.59 137.34 137.92 3,228,678 -0.42(-0.31%)
Feb 21, 2017 138.11 138.63 137.32 138.34 4,932,426 -0.12(-0.09%)
Feb 17, 2017 138.46 138.46 138.46 0 +0.94(+0.69%)
Feb 16, 2017 137.08 137.57 136.07 137.52 3,329,547 +0.26(+0.19%)
Feb 15, 2017 133.69 137.43 133.44 137.26 5,079,493 +2.99(+2.23%)
Feb 14, 2017 133.49 134.29 132.29 134.28 3,900,308 +0.31(+0.23%)
Feb 13, 2017 134.01 134.44 133.18 133.97 4,506,441 +0.74(+0.55%)
Feb 10, 2017 133.16 133.56 132.55 133.23 3,693,816 +0.33(+0.25%)
Feb 09, 2017 131.53 133.15 131.33 132.90 5,395,208 -0.52(-0.39%)
Feb 08, 2017 132.13 133.59 131.98 133.41 4,396,228 +1.03(+0.78%)
Feb 07, 2017 132.52 133.09 131.41 132.38 4,515,263 +0.19(+0.14%)
Feb 06, 2017 131.87 132.44 131.04 132.19 5,530,886 -0.75(-0.57%)
Feb 03, 2017 131.81 133.20 130.82 132.94 9,283,108 +6.31(+4.98%)
Feb 02, 2017 126.75 126.92 124.52 126.64 5,595,210 -0.07(-0.06%)
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.