Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 190.31 190.86 186.68 187.58 6,621,305 -0.57(-0.30%)
Nov 29, 2017 198.91 199.03 184.32 188.15 14,190,562 -11.03(-5.54%)
Nov 28, 2017 195.34 199.68 194.01 199.18 6,978,424 +4.13(+2.12%)
Nov 27, 2017 195.56 195.85 194.00 195.05 3,209,030 -0.70(-0.36%)
Nov 24, 2017 196.65 196.90 195.33 195.75 2,160,535 -0.57(-0.29%)
Nov 22, 2017 196.58 196.75 193.63 196.32 5,895,402 +0.09(+0.05%)
Nov 21, 2017 195.04 197.52 194.97 196.23 4,785,309 +2.13(+1.10%)
Nov 20, 2017 193.30 194.32 191.90 194.10 3,820,538 +0.90(+0.47%)
Nov 17, 2017 195.74 195.95 192.67 193.20 3,906,333 -2.31(-1.18%)
Nov 16, 2017 194.33 197.70 193.75 195.51 5,672,507 +3.39(+1.76%)
Nov 15, 2017 194.54 195.42 191.53 192.12 4,200,502 -3.59(-1.83%)
Nov 14, 2017 193.64 195.88 193.01 195.71 3,442,780 +0.63(+0.32%)
Nov 13, 2017 191.12 196.03 191.00 195.08 4,605,865 +3.06(+1.59%)
Nov 10, 2017 191.61 192.59 189.50 192.02 6,622,168 -1.88(-0.97%)
Nov 09, 2017 194.46 194.49 190.81 193.90 5,967,413 -2.54(-1.29%)
Nov 08, 2017 196.00 197.09 194.74 196.44 4,234,188 +0.55(+0.28%)
Nov 07, 2017 200.00 200.61 194.80 195.89 6,464,140 -4.24(-2.12%)
Nov 06, 2017 200.00 202.48 198.09 200.13 5,845,458 +0.12(+0.06%)
Nov 03, 2017 199.80 200.55 197.99 200.01 3,678,829 +0.69(+0.35%)
Nov 02, 2017 197.45 199.44 197.09 199.32 3,603,195 +1.32(+0.67%)
Nov 01, 2017 197.24 199.20 196.00 198.00 5,014,100 +1.57(+0.80%)
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 195.38 197.05 193.01 193.77 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 23,890,735 -3.20(-1.58%)
Oct 16, 2017 201.95 202.83 197.86 202.68 22,057,007 +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%)
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.