Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 173.61 174.25 172.01 172.23 2,695,516 -0.36(-0.21%)
Jun 29, 2017 174.49 174.72 171.02 172.59 2,491,761 -1.48(-0.85%)
Jun 28, 2017 171.42 174.54 170.83 174.07 2,890,174 +3.22(+1.88%)
Jun 27, 2017 173.02 173.92 170.77 170.85 2,941,125 -2.82(-1.62%)
Jun 26, 2017 173.39 174.72 172.41 173.67 3,037,563 +1.17(+0.68%)
Jun 23, 2017 170.96 172.50 14,368,474 -1.32(-0.76%)
Jun 22, 2017 172.44 175.45 172.10 173.82 5,745,765 +2.47(+1.44%)
Jun 21, 2017 167.20 171.76 166.36 171.35 5,489,834 +5.06(+3.04%)
Jun 20, 2017 165.43 168.70 164.79 166.29 3,857,863 +1.20(+0.73%)
Jun 19, 2017 163.10 165.22 162.69 165.09 3,042,984 +2.67(+1.64%)
Jun 16, 2017 163.84 164.10 161.13 162.42 5,887,244 -1.69(-1.03%)
Jun 15, 2017 164.24 164.90 162.55 164.11 3,584,936 -0.99(-0.60%)
Jun 14, 2017 164.36 165.88 163.97 165.10 2,594,842 +0.67(+0.41%)
Jun 13, 2017 164.47 165.09 163.77 164.43 2,568,170 -0.45(-0.27%)
Jun 12, 2017 165.00 167.23 163.28 164.88 4,344,480 +0.82(+0.50%)
Jun 09, 2017 162.75 166.14 162.63 164.06 4,086,842 +1.41(+0.87%)
Jun 08, 2017 161.98 163.16 161.41 162.65 3,555,137 +0.99(+0.61%)
Jun 07, 2017 159.82 162.05 159.75 161.66 3,571,418 +2.13(+1.34%)
Jun 06, 2017 160.13 160.92 159.24 159.53 3,002,462 -0.69(-0.43%)
Jun 05, 2017 160.29 161.12 158.27 160.22 4,611,127 +1.07(+0.67%)
Jun 02, 2017 157.27 159.62 157.00 159.15 3,320,771 +2.91(+1.86%)
Jun 01, 2017 155.40 156.77 155.24 156.24 3,005,265 +1.00(+0.64%)
May 31, 2017 153.67 155.37 153.67 155.24 3,891,252 +1.39(+0.90%)
May 30, 2017 155.01 155.37 153.56 153.85 2,716,816 -1.16(-0.75%)
May 26, 2017 155.60 156.13 154.79 155.01 2,731,557 -0.42(-0.27%)
May 25, 2017 155.19 156.04 154.62 155.43 2,965,848 +0.83(+0.54%)
May 24, 2017 154.77 154.99 153.79 154.60 2,669,558 +0.53(+0.34%)
May 23, 2017 152.65 154.57 152.16 154.07 3,581,999 +1.05(+0.69%)
May 22, 2017 153.59 154.60 152.45 153.02 6,911,229 -3.49(-2.23%)
May 19, 2017 157.59 158.58 156.36 156.51 2,577,270 -1.45(-0.92%)
May 18, 2017 157.37 158.79 156.29 157.96 2,163,252 +0.90(+0.57%)
May 17, 2017 158.77 159.28 156.95 157.06 3,073,002 -2.93(-1.83%)
May 16, 2017 159.77 160.49 159.46 159.99 2,281,047 +0.02(+0.01%)
May 15, 2017 158.88 160.15 158.71 159.97 3,318,715 -0.25(-0.16%)
May 12, 2017 160.49 160.54 159.46 160.22 2,706,045 +0.14(+0.09%)
May 11, 2017 159.86 160.52 158.29 160.08 3,510,006 -0.43(-0.27%)
May 10, 2017 163.25 163.48 159.70 160.51 5,200,135 -2.71(-1.66%)
May 09, 2017 163.17 164.08 162.83 163.22 2,305,526 +0.19(+0.12%)
May 08, 2017 163.73 163.81 162.47 163.03 2,291,872 -0.78(-0.48%)
May 05, 2017 164.81 164.81 162.42 163.81 2,970,385 -0.48(-0.29%)
May 04, 2017 164.17 164.82 163.52 164.29 2,543,448 +0.48(+0.29%)
May 03, 2017 163.82 164.08 163.00 163.81 2,854,973 +0.32(+0.20%)
May 02, 2017 163.91 163.94 162.41 163.49 3,737,839 +0.89(+0.55%)
May 01, 2017 163.68 164.44 162.45 162.60 2,522,034 -0.72(-0.44%)
Apr 28, 2017 162.39 163.48 161.53 163.32 2,942,158 +0.60(+0.37%)
Apr 27, 2017 160.13 163.43 160.00 162.72 5,699,163 -1.89(-1.15%)
Apr 26, 2017 165.61 165.61 164.34 164.61 4,170,097 -0.09(-0.05%)
Apr 25, 2017 163.52 165.30 163.40 164.70 3,529,353 +1.56(+0.96%)
Apr 24, 2017 162.50 163.60 161.90 163.14 3,498,353 +2.73(+1.70%)
Apr 21, 2017 162.15 162.73 160.25 160.41 2,906,923 -1.63(-1.01%)
Apr 20, 2017 161.05 162.77 161.01 162.04 2,069,678 +0.78(+0.48%)
Apr 19, 2017 162.10 162.64 161.13 161.26 2,344,063 +0.01(+0.01%)
Apr 18, 2017 161.93 161.93 160.28 161.25 2,532,118 -0.86(-0.53%)
Apr 17, 2017 161.34 162.52 161.26 162.11 2,364,877 +0.50(+0.31%)
Apr 13, 2017 163.28 163.63 161.33 161.61 2,568,793 -1.44(-0.88%)
Apr 12, 2017 164.08 164.10 162.16 163.05 2,248,673 -0.06(-0.04%)
Apr 11, 2017 162.89 163.40 161.56 163.11 1,990,300 +0.32(+0.20%)
Apr 10, 2017 163.85 164.24 162.62 162.79 1,772,029 -0.59(-0.36%)
Apr 07, 2017 162.91 164.24 162.25 163.38 2,204,383 +1.13(+0.70%)
Apr 06, 2017 162.20 163.45 161.61 162.25 3,024,172 +0.01(+0.01%)
Apr 05, 2017 163.27 164.76 161.70 162.24 3,542,256 -2.12(-1.29%)
Apr 04, 2017 163.78 164.49 163.12 164.36 2,239,434 +0.47(+0.29%)
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.