Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 198.21 198.59 195.22 196.43 5,518,362 -1.94(-0.98%)
Oct 30, 2017 199.62 201.10 197.07 198.37 5,438,945 -1.17(-0.59%)
Oct 27, 2017 197.20 200.65 196.22 199.54 8,128,567 +4.33(+2.22%)
Oct 26, 2017 194.66 197.61 194.24 195.21 5,182,001 +1.44(+0.74%)
Oct 25, 2017 195.38 197.06 193.01 193.77 5,314,320 -2.25(-1.15%)
Oct 24, 2017 192.75 196.74 191.40 196.02 7,068,055 +3.55(+1.84%)
Oct 23, 2017 194.17 194.90 191.03 192.47 6,978,207 -1.69(-0.87%)
Oct 20, 2017 195.90 196.38 193.77 194.16 5,995,568 -0.97(-0.50%)
Oct 19, 2017 193.01 195.25 191.16 195.13 7,033,070 -0.41(-0.21%)
Oct 18, 2017 199.99 200.01 194.25 195.54 11,194,379 -3.94(-1.98%)
Oct 17, 2017 200.11 204.38 197.77 199.48 23,890,736 -3.20(-1.58%)
Oct 16, 2017 201.95 202.83 197.86 202.68 22,057,008 +3.19(+1.60%)
Oct 13, 2017 199.70 200.82 197.19 199.49 12,081,252 +3.63(+1.85%)
Oct 12, 2017 196.75 198.62 194.71 195.86 7,751,254 +0.91(+0.47%)
Oct 11, 2017 195.57 196.22 193.81 194.95 6,444,754 -0.13(-0.07%)
Oct 10, 2017 197.85 198.30 192.10 195.08 6,232,630 -1.79(-0.91%)
Oct 09, 2017 199.10 199.40 196.56 196.87 6,970,055 -1.15(-0.58%)
Oct 06, 2017 194.30 198.92 192.05 198.02 15,348,356 +3.63(+1.87%)
Oct 05, 2017 185.65 194.49 184.49 194.39 19,396,292 +9.94(+5.39%)
Oct 04, 2017 181.41 186.70 181.25 184.45 9,232,013 +5.26(+2.94%)
Oct 03, 2017 177.65 179.70 177.55 179.19 3,954,296 +2.18(+1.23%)
Oct 02, 2017 182.11 182.80 176.58 177.01 7,339,940 -4.34(-2.39%)
Sep 29, 2017 180.73 182.90 180.65 181.35 4,227,864 +0.65(+0.36%)
Sep 28, 2017 181.25 181.95 179.36 180.70 4,075,771 -1.27(-0.70%)
Sep 27, 2017 181.01 183.34 180.70 181.97 5,709,307 +2.59(+1.44%)
Sep 26, 2017 180.70 180.95 176.55 179.38 5,601,101 +0.83(+0.46%)
Sep 25, 2017 186.46 186.55 177.70 178.55 9,364,720 -8.80(-4.70%)
Sep 22, 2017 188.40 189.85 186.39 187.35 5,464,312 -1.43(-0.76%)
Sep 21, 2017 189.95 184.51 188.78 7,147,709 +3.27(+1.76%)
Sep 20, 2017 186.10 186.50 183.21 185.51 4,624,219 -0.17(-0.09%)
Sep 19, 2017 184.98 186.23 184.17 185.68 4,982,051 +1.06(+0.57%)
Sep 18, 2017 183.61 185.45 182.73 184.62 5,358,297 +2.27(+1.24%)
Sep 15, 2017 182.73 184.93 181.43 182.35 5,591,743 -0.28(-0.15%)
Sep 14, 2017 183.25 185.29 182.07 182.63 4,507,102 -1.01(-0.55%)
Sep 13, 2017 184.07 184.50 182.55 183.64 4,319,384 -1.51(-0.82%)
Sep 12, 2017 182.55 185.33 180.64 185.15 6,687,314 +3.41(+1.88%)
Sep 11, 2017 178.10 182.47 178.03 181.74 5,977,149 +5.32(+3.02%)
Sep 08, 2017 178.45 180.39 176.25 176.42 4,590,846 -2.58(-1.44%)
Sep 07, 2017 178.80 180.35 177.11 179.00 6,034,426 -0.25(-0.14%)
Sep 06, 2017 175.25 179.46 173.73 179.25 8,741,661 +4.73(+2.71%)
Sep 05, 2017 173.40 175.88 172.44 174.52 4,589,485 -0.22(-0.13%)
Sep 01, 2017 175.55 176.48 173.92 174.74 3,812,968 +0.03(+0.02%)
Aug 31, 2017 175.45 176.24 173.86 174.71 6,940,315 +0.02(+0.01%)
Aug 30, 2017 169.50 174.85 169.37 174.69 8,033,672 +5.88(+3.48%)
Aug 29, 2017 165.00 169.68 164.73 168.81 4,618,995 +1.69(+1.01%)
Aug 28, 2017 166.43 168.67 165.60 167.12 3,656,270 +1.17(+0.71%)
Aug 25, 2017 168.75 165.50 165.95 4,064,040 -2.18(-1.30%)
Aug 24, 2017 169.86 171.24 166.15 168.13 5,359,821 -0.93(-0.55%)
Aug 23, 2017 168.35 169.64 166.70 169.06 4,630,871 -0.28(-0.17%)
Aug 22, 2017 167.76 169.93 167.04 169.34 4,885,700 +2.58(+1.55%)
Aug 21, 2017 166.91 168.99 164.23 166.76 6,480,548 +0.22(+0.13%)
Aug 18, 2017 165.95 169.97 165.80 166.54 7,385,736 +0.45(+0.27%)
Aug 17, 2017 169.23 170.58 165.72 166.09 5,227,398 -3.89(-2.29%)
Aug 16, 2017 167.50 170.50 166.25 169.98 7,012,027 +1.48(+0.88%)
Aug 15, 2017 171.53 171.88 168.25 168.50 5,653,468 -2.50(-1.46%)
Aug 14, 2017 169.80 172.45 168.80 171.00 7,466,098 -0.40(-0.23%)
Aug 11, 2017 169.86 172.58 169.00 171.40 5,022,334 +2.26(+1.34%)
Aug 10, 2017 174.03 174.45 167.60 169.14 9,684,431 -6.64(-3.78%)
Aug 09, 2017 171.43 175.96 170.01 175.78 9,664,786 -2.58(-1.45%)
Aug 08, 2017 181.37 181.91 177.45 178.36 6,074,317 -2.97(-1.64%)
Aug 07, 2017 181.00 182.27 179.10 181.33 4,609,129 +1.06(+0.59%)
Aug 04, 2017 179.60 180.85 178.50 180.27 4,491,055 +1.04(+0.58%)
Aug 03, 2017 180.53 181.22 178.02 179.23 4,627,123 -1.51(-0.84%)
Aug 02, 2017 182.22 182.57 177.81 180.74 5,770,768 -1.29(-0.71%)
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.