Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 124.51 125.89 124.51 125.79 4,802,413 +1.13(+0.90%)
May 30, 2017 125.60 125.89 124.42 124.66 3,352,975 -0.94(-0.75%)
May 26, 2017 126.08 126.51 125.42 125.60 3,371,168 -0.34(-0.27%)
May 25, 2017 125.75 126.44 125.28 125.94 3,660,320 +0.67(+0.54%)
May 24, 2017 125.41 125.58 124.61 125.27 3,294,652 +0.43(+0.34%)
May 23, 2017 123.69 125.24 123.29 124.84 4,420,747 +0.85(+0.69%)
May 22, 2017 124.45 125.27 123.53 123.99 8,529,538 -2.83(-2.23%)
May 19, 2017 127.69 128.49 126.69 126.81 3,180,754 -1.17(-0.92%)
May 18, 2017 127.51 128.66 126.64 127.99 2,669,791 +0.73(+0.57%)
May 17, 2017 128.65 129.06 127.17 127.26 3,792,565 -2.37(-1.83%)
May 16, 2017 129.46 130.04 129.20 129.63 2,815,168 +0.02(+0.01%)
May 15, 2017 128.74 129.76 128.60 129.62 4,095,813 +0.73(+0.57%)
May 12, 2017 129.11 129.15 128.28 128.89 3,363,826 +0.11(+0.09%)
May 11, 2017 128.60 129.13 127.34 128.78 4,363,213 -0.35(-0.27%)
May 10, 2017 131.33 131.51 128.47 129.12 6,464,177 -2.18(-1.66%)
May 09, 2017 131.26 132.00 130.99 131.30 2,865,950 +0.15(+0.12%)
May 08, 2017 131.71 131.78 130.70 131.15 2,848,977 -0.63(-0.48%)
May 05, 2017 132.58 132.58 130.66 131.78 3,692,422 -0.39(-0.29%)
May 04, 2017 132.07 132.59 131.54 132.16 3,161,706 +0.39(+0.29%)
May 03, 2017 131.79 132.00 131.13 131.78 3,548,956 +0.26(+0.20%)
May 02, 2017 131.86 131.88 130.65 131.52 4,646,428 +0.72(+0.55%)
May 01, 2017 131.67 132.28 130.68 130.80 3,135,086 -0.58(-0.44%)
Apr 28, 2017 130.63 131.51 129.94 131.38 3,657,333 +0.48(+0.37%)
Apr 27, 2017 128.82 131.47 128.71 130.90 7,084,508 -1.52(-1.15%)
Apr 26, 2017 133.23 133.23 132.20 132.42 5,183,758 -0.07(-0.06%)
Apr 25, 2017 131.54 132.98 131.45 132.49 4,387,263 +1.25(+0.96%)
Apr 24, 2017 130.72 131.61 130.24 131.24 4,348,728 +2.20(+1.70%)
Apr 21, 2017 130.44 130.91 128.91 129.04 3,613,534 -1.31(-1.01%)
Apr 20, 2017 129.56 130.94 129.53 130.35 2,572,772 +0.63(+0.48%)
Apr 19, 2017 130.40 130.84 129.62 129.73 2,913,854 +0.01(+0.01%)
Apr 18, 2017 130.26 130.26 128.94 129.72 3,147,621 -0.69(-0.53%)
Apr 17, 2017 129.79 130.74 129.73 130.41 2,939,728 +0.40(+0.31%)
Apr 13, 2017 131.35 131.63 129.78 130.01 3,193,211 -1.16(-0.88%)
Apr 12, 2017 132.00 132.01 130.45 131.17 2,795,277 -0.05(-0.04%)
Apr 11, 2017 131.04 131.45 129.97 131.22 2,474,099 +0.26(+0.20%)
Apr 10, 2017 131.81 132.12 130.82 130.96 2,202,771 -0.47(-0.36%)
Apr 07, 2017 131.05 132.12 130.52 131.43 2,740,221 +0.91(+0.70%)
Apr 06, 2017 130.48 131.49 130.01 130.52 3,759,283 +0.01(+0.01%)
Apr 05, 2017 131.34 132.54 130.08 130.51 4,403,303 -1.71(-1.29%)
Apr 04, 2017 131.75 132.32 131.22 132.22 2,783,792 +0.38(+0.29%)
Apr 03, 2017 132.44 132.75 131.54 131.84 3,788,845 -0.14(-0.11%)
Mar 31, 2017 132.19 133.12 131.81 131.99 3,495,333 -0.25(-0.19%)
Mar 30, 2017 131.99 132.57 131.29 132.24 2,812,205 +1.06(+0.81%)
Mar 29, 2017 132.31 132.91 131.08 131.17 5,060,237 -1.33(-1.00%)
Mar 28, 2017 132.02 133.75 131.71 132.50 8,112,854 -0.16(-0.12%)
Mar 27, 2017 132.55 134.03 131.13 132.66 5,884,708 -0.67(-0.50%)
Mar 24, 2017 134.09 134.28 132.80 133.33 3,947,504 -0.24(-0.18%)
Mar 23, 2017 134.73 135.16 133.19 133.57 5,509,404 -1.13(-0.84%)
Mar 22, 2017 135.09 135.13 134.01 134.71 6,302,873 +0.48(+0.36%)
Mar 21, 2017 136.80 136.80 133.93 134.22 6,119,135 -1.92(-1.41%)
Mar 20, 2017 136.46 136.52 134.96 136.15 7,249,048 +0.51(+0.37%)
Mar 17, 2017 134.64 138.04 133.50 135.64 29,755,384 -9.25(-6.38%)
Mar 16, 2017 146.09 146.28 143.21 144.89 7,475,850 -2.00(-1.36%)
Mar 15, 2017 145.05 148.19 145.05 146.89 5,217,569 +2.00(+1.38%)
Mar 14, 2017 145.14 146.06 144.50 144.90 3,414,233 -0.75(-0.51%)
Mar 13, 2017 146.35 146.41 145.06 145.65 3,146,182 -0.31(-0.22%)
Mar 10, 2017 144.38 146.35 144.09 145.96 5,704,807 +2.03(+1.41%)
Mar 09, 2017 143.23 144.09 142.44 143.93 3,114,298 +0.92(+0.64%)
Mar 08, 2017 142.59 143.80 142.56 143.02 2,885,174 +0.32(+0.23%)
Mar 07, 2017 142.71 143.67 141.81 142.69 4,137,862 -1.67(-1.16%)
Mar 06, 2017 144.44 145.07 143.32 144.37 4,077,170 -0.60(-0.41%)
Mar 03, 2017 143.56 145.23 142.83 144.96 3,606,032 +1.71(+1.20%)
Mar 02, 2017 142.97 143.88 142.26 143.25 4,342,077 -0.14(-0.10%)
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.