Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 112.15 115.15 109.70 110.25 163,181 -1.20(-1.08%)
May 30, 2017 109.60 111.80 108.00 111.45 46,885 +0.50(+0.45%)
May 26, 2017 115.60 116.53 110.95 110.95 52,091 -6.15(-5.25%)
May 25, 2017 116.60 117.90 114.00 117.10 25,760 +0.50(+0.43%)
May 24, 2017 115.70 116.75 114.65 116.60 54,252 +1.25(+1.08%)
May 23, 2017 115.60 116.10 114.15 115.35 29,818 -0.25(-0.22%)
May 22, 2017 110.20 115.70 110.20 115.60 44,686 +3.90(+3.49%)
May 19, 2017 111.70 112.62 110.65 111.70 23,866 -0.45(-0.40%)
May 18, 2017 110.40 117.15 110.40 112.15 21,586 +0.85(+0.76%)
May 17, 2017 115.15 115.55 111.30 111.30 31,159 -5.55(-4.75%)
May 16, 2017 118.50 118.50 116.65 116.85 44,832 -0.40(-0.34%)
May 15, 2017 117.10 118.16 116.90 117.25 16,276 +0.60(+0.51%)
May 12, 2017 120.62 120.62 115.65 116.65 14,146 -1.20(-1.02%)
May 11, 2017 119.65 119.65 115.75 117.85 27,901 +0.80(+0.68%)
May 10, 2017 119.15 121.42 117.05 117.05 20,886 -3.65(-3.02%)
May 09, 2017 118.55 121.00 118.00 120.70 33,267 +2.55(+2.16%)
May 08, 2017 118.75 118.95 117.60 118.15 13,604 -0.35(-0.30%)
May 05, 2017 118.95 119.80 115.95 118.50 28,117 +0.40(+0.34%)
May 04, 2017 116.20 119.85 114.60 118.10 13,595 -0.30(-0.25%)
May 03, 2017 118.80 120.85 117.60 118.40 18,411 -0.95(-0.80%)
May 02, 2017 119.75 120.30 118.75 119.35 34,558 -0.85(-0.71%)
May 01, 2017 119.75 120.25 118.85 120.20 20,856 +1.45(+1.22%)
Apr 28, 2017 120.50 120.53 118.35 118.75 27,875 -1.75(-1.45%)
Apr 27, 2017 120.10 121.10 120.10 120.50 24,555 +0.30(+0.25%)
Apr 26, 2017 117.95 121.30 116.83 120.20 43,561 +1.55(+1.31%)
Apr 25, 2017 119.20 119.95 118.05 118.65 32,256 -0.10(-0.08%)
Apr 24, 2017 118.30 118.90 116.35 118.75 27,717 +2.25(+1.93%)
Apr 21, 2017 115.55 117.60 114.95 116.50 61,321 +1.10(+0.95%)
Apr 20, 2017 115.30 116.00 114.75 115.40 32,986 +0.30(+0.26%)
Apr 19, 2017 114.90 116.35 114.75 115.10 22,616 -0.90(-0.78%)
Apr 18, 2017 115.25 117.33 115.15 116.00 20,551 +0.40(+0.35%)
Apr 17, 2017 115.30 116.00 113.40 115.60 42,179 +0.80(+0.70%)
Apr 13, 2017 115.60 115.70 114.60 114.80 14,595 -0.95(-0.82%)
Apr 12, 2017 116.30 116.70 115.15 115.75 22,601 -1.10(-0.94%)
Apr 11, 2017 114.65 117.00 114.40 116.85 28,511 +1.65(+1.43%)
Apr 10, 2017 116.15 117.00 115.15 115.20 16,168 -1.30(-1.12%)
Apr 07, 2017 115.40 117.95 115.30 116.50 55,709 +0.50(+0.43%)
Apr 06, 2017 114.20 116.30 114.20 116.00 32,590 +0.80(+0.69%)
Apr 05, 2017 115.20 116.25 114.70 115.20 37,263 +0.45(+0.39%)
Apr 04, 2017 115.85 117.95 114.44 114.75 26,064 -1.30(-1.12%)
Apr 03, 2017 116.35 118.25 115.63 116.05 67,728 -0.35(-0.30%)
Mar 31, 2017 116.80 117.92 116.30 116.40 40,521 -0.50(-0.43%)
Mar 30, 2017 116.60 119.25 115.25 116.90 26,743 +0.70(+0.60%)
Mar 29, 2017 117.15 117.72 115.05 116.20 18,122 -0.85(-0.73%)
Mar 28, 2017 116.00 117.20 115.15 117.05 92,997 +1.40(+1.21%)
Mar 27, 2017 115.15 116.05 111.05 115.65 33,313 -0.20(-0.17%)
Mar 24, 2017 117.00 117.10 115.50 115.85 41,009 -0.60(-0.52%)
Mar 23, 2017 115.80 117.40 115.62 116.45 75,766 +0.55(+0.47%)
Mar 22, 2017 115.50 116.00 114.00 115.90 51,100 -0.10(-0.09%)
Mar 21, 2017 118.60 118.70 115.50 116.00 40,340 -1.90(-1.61%)
Mar 20, 2017 116.75 118.40 115.85 117.90 24,726 +1.15(+0.99%)
Mar 17, 2017 118.05 118.65 116.60 116.75 144,549 -1.90(-1.60%)
Mar 16, 2017 117.45 119.40 117.00 118.65 73,421 +2.50(+2.15%)
Mar 15, 2017 116.15 117.50 114.10 116.15 47,931 +0.85(+0.74%)
Mar 14, 2017 114.70 115.75 114.20 115.30 23,446 -0.70(-0.60%)
Mar 13, 2017 115.40 117.88 115.40 116.00 21,042 -0.15(-0.13%)
Mar 10, 2017 115.45 116.45 114.65 116.15 36,580 +1.45(+1.26%)
Mar 09, 2017 116.30 117.50 114.60 114.70 19,096 -2.05(-1.76%)
Mar 08, 2017 119.35 119.35 116.45 116.75 22,099 -1.45(-1.23%)
Mar 07, 2017 119.85 119.85 117.50 118.20 30,217 -0.75(-0.63%)
Mar 06, 2017 118.65 119.95 117.40 118.95 32,435 -0.10(-0.08%)
Mar 03, 2017 118.35 119.40 117.00 119.05 33,422 +0.40(+0.34%)
Mar 02, 2017 119.25 120.45 118.40 118.65 22,524 -1.80(-1.49%)
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.