Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 151.44 152.13 149.38 152.05 3,699,905 +0.81(+0.53%)
Sep 28, 2017 150.29 153.17 150.16 151.25 3,159,800 +0.47(+0.31%)
Sep 27, 2017 150.91 152.40 149.97 150.77 2,987,925 -0.59(-0.39%)
Sep 26, 2017 152.10 152.95 151.20 151.36 2,829,937 -0.56(-0.37%)
Sep 25, 2017 151.29 153.34 151.29 151.92 3,121,202 +0.43(+0.29%)
Sep 22, 2017 151.26 152.35 150.05 151.49 2,790,425 -0.72(-0.47%)
Sep 21, 2017 153.58 154.10 152.09 152.21 2,553,255 -1.25(-0.81%)
Sep 20, 2017 151.75 153.76 151.21 153.46 3,292,858 +1.51(+0.99%)
Sep 19, 2017 152.35 152.86 151.53 151.95 2,533,473 -0.12(-0.08%)
Sep 18, 2017 153.15 153.77 151.78 152.07 2,996,602 -0.81(-0.53%)
Sep 15, 2017 154.67 154.67 151.94 152.88 6,559,047 -1.61(-1.04%)
Sep 14, 2017 153.62 155.84 153.16 154.49 2,842,859 -0.21(-0.14%)
Sep 13, 2017 154.87 155.71 153.08 154.70 3,717,032 -1.06(-0.68%)
Sep 12, 2017 155.80 152.32 155.76 4,774,993 +3.68(+2.42%)
Sep 11, 2017 148.86 152.26 148.86 152.09 4,647,280 +4.77(+3.24%)
Sep 08, 2017 147.55 148.96 146.40 147.31 2,445,020 -0.06(-0.04%)
Sep 07, 2017 145.57 149.05 144.57 147.37 3,660,381 +1.90(+1.31%)
Sep 06, 2017 144.83 146.04 143.82 145.47 2,749,598 +1.34(+0.93%)
Sep 05, 2017 145.16 145.57 143.01 144.13 2,403,316 -1.61(-1.10%)
Sep 01, 2017 145.28 146.57 144.59 145.74 2,982,560 +0.77(+0.53%)
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%)
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.