Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 150.50 151.18 148.45 151.11 3,723,023 +0.80(+0.53%)
Sep 28, 2017 149.36 152.22 149.23 150.31 3,179,543 +0.47(+0.31%)
Sep 27, 2017 149.97 151.46 149.04 149.84 3,006,595 -0.58(-0.39%)
Sep 26, 2017 151.16 152.00 150.26 150.42 2,847,619 -0.56(-0.37%)
Sep 25, 2017 150.35 152.39 150.35 150.98 3,140,704 +0.43(+0.29%)
Sep 22, 2017 150.32 151.41 149.12 150.55 2,807,861 -0.71(-0.47%)
Sep 21, 2017 152.62 153.14 151.15 151.26 2,569,208 -1.24(-0.81%)
Sep 20, 2017 150.81 152.81 150.27 152.50 3,313,433 +1.50(+0.99%)
Sep 19, 2017 151.40 151.91 150.59 151.00 2,549,303 -0.12(-0.08%)
Sep 18, 2017 152.19 152.81 150.84 151.12 3,015,326 -0.81(-0.53%)
Sep 15, 2017 153.71 153.71 151.00 151.94 6,600,030 -1.60(-1.04%)
Sep 14, 2017 152.66 154.88 152.21 153.53 2,860,622 -0.21(-0.14%)
Sep 13, 2017 153.90 154.75 152.13 153.74 3,740,257 -1.05(-0.68%)
Sep 12, 2017 154.83 151.38 154.80 4,804,829 +3.66(+2.42%)
Sep 11, 2017 147.94 151.32 147.94 151.14 4,676,318 +4.74(+3.24%)
Sep 08, 2017 146.63 148.04 145.49 146.40 2,460,297 -0.06(-0.04%)
Sep 07, 2017 144.66 148.13 143.68 146.46 3,683,253 +1.89(+1.31%)
Sep 06, 2017 143.93 145.13 142.93 144.57 2,766,779 +1.33(+0.93%)
Sep 05, 2017 144.26 144.66 142.12 143.24 2,418,333 -1.60(-1.10%)
Sep 01, 2017 144.37 145.66 143.69 144.84 3,001,196 +0.76(+0.53%)
Aug 31, 2017 140.81 144.78 140.81 144.07 4,907,720 +3.34(+2.37%)
Aug 30, 2017 139.55 141.89 139.03 140.74 2,851,827 +1.15(+0.82%)
Aug 29, 2017 138.31 139.68 138.06 139.58 1,829,797 +0.37(+0.26%)
Aug 28, 2017 138.47 139.91 137.99 139.22 2,911,234 +1.65(+1.20%)
Aug 25, 2017 138.44 139.05 137.38 137.57 1,864,138 -0.17(-0.12%)
Aug 24, 2017 137.19 138.34 136.62 137.74 2,372,066 +0.77(+0.56%)
Aug 23, 2017 137.50 137.73 136.77 136.97 1,578,596 -0.87(-0.63%)
Aug 22, 2017 136.85 138.54 136.83 137.83 2,385,772 +1.55(+1.14%)
Aug 21, 2017 135.72 136.67 135.35 136.28 1,891,917 +0.70(+0.52%)
Aug 18, 2017 135.65 136.50 134.96 135.58 2,149,345 -0.42(-0.31%)
Aug 17, 2017 138.34 138.59 135.99 136.00 3,245,821 -2.90(-2.09%)
Aug 16, 2017 137.99 139.91 137.89 138.90 1,997,355 +1.09(+0.79%)
Aug 15, 2017 138.67 138.95 137.58 137.81 2,413,817 -0.39(-0.28%)
Aug 14, 2017 137.08 138.53 136.83 138.20 2,379,812 +1.80(+1.32%)
Aug 11, 2017 137.36 137.36 135.85 136.40 1,952,228 +0.26(+0.19%)
Aug 10, 2017 138.52 139.00 135.72 136.14 4,277,879 -3.57(-2.56%)
Aug 09, 2017 139.35 140.22 138.99 139.71 2,449,913 -0.11(-0.08%)
Aug 08, 2017 140.04 140.80 139.25 139.82 2,888,511 -0.72(-0.51%)
Aug 07, 2017 139.97 140.60 139.48 140.54 1,482,996 +0.59(+0.42%)
Aug 04, 2017 140.29 140.73 139.19 139.95 2,379,664 -0.26(-0.19%)
Aug 03, 2017 139.69 140.65 139.48 140.22 2,143,935 -0.23(-0.16%)
Aug 02, 2017 139.73 140.55 139.44 140.44 2,744,226 +0.27(+0.19%)
Aug 01, 2017 140.73 140.97 139.80 140.18 2,569,697 -0.31(-0.22%)
Jul 31, 2017 140.48 142.32 140.28 140.48 3,012,048 -0.02(-0.02%)
Jul 28, 2017 138.45 140.93 138.23 140.51 3,060,139 +1.92(+1.39%)
Jul 27, 2017 140.88 141.26 137.28 138.58 6,860,980 -3.01(-2.13%)
Jul 26, 2017 141.69 143.98 141.04 141.59 6,764,591 -4.03(-2.76%)
Jul 25, 2017 146.55 147.00 145.18 145.62 4,147,815 -0.14(-0.09%)
Jul 24, 2017 145.06 146.08 143.82 145.76 3,109,407 +0.68(+0.47%)
Jul 21, 2017 144.31 145.35 144.23 145.07 3,322,541 +0.72(+0.50%)
Jul 20, 2017 144.14 145.49 144.09 144.36 3,772,892 +0.11(+0.08%)
Jul 19, 2017 143.37 144.26 142.10 144.24 3,031,872 +1.37(+0.96%)
Jul 18, 2017 142.22 143.00 141.80 142.88 2,261,236 +0.06(+0.04%)
Jul 17, 2017 142.36 144.01 142.23 142.81 3,344,537 +0.22(+0.15%)
Jul 14, 2017 141.22 143.04 140.40 142.59 3,379,600 +1.68(+1.19%)
Jul 13, 2017 139.49 141.84 139.34 140.91 3,726,226 +1.43(+1.02%)
Jul 12, 2017 139.84 140.27 139.00 139.49 2,455,519 -0.04(-0.03%)
Jul 11, 2017 140.22 140.42 138.52 139.53 2,730,285 +0.90(+0.65%)
Jul 10, 2017 138.13 138.91 137.66 138.62 2,572,112 +0.62(+0.45%)
Jul 07, 2017 138.17 138.49 137.33 138.00 3,245,800 -0.23(-0.17%)
Jul 06, 2017 139.35 139.76 137.91 138.24 3,187,897 -2.04(-1.46%)
Jul 05, 2017 139.00 140.38 138.40 140.28 3,515,469 +1.17(+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.