Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 176.61 176.82 174.83 176.55 1,181,667 -0.06(-0.03%)
Sep 28, 2017 173.78 177.47 173.68 176.61 1,065,815 +2.43(+1.39%)
Sep 27, 2017 173.78 174.85 171.91 174.18 1,181,028 +0.75(+0.43%)
Sep 26, 2017 172.15 173.57 171.65 173.44 1,193,564 +2.08(+1.21%)
Sep 25, 2017 172.89 174.07 171.28 171.36 1,004,403 -1.23(-0.71%)
Sep 22, 2017 172.01 174.13 170.26 172.59 1,723,805 +0.58(+0.33%)
Sep 21, 2017 171.59 172.69 170.04 172.01 999,232 +0.29(+0.17%)
Sep 20, 2017 171.59 172.12 170.56 171.72 1,998,467 +0.29(+0.17%)
Sep 19, 2017 175.61 175.62 170.22 171.43 2,044,726 -3.58(-2.05%)
Sep 18, 2017 175.71 176.11 174.54 175.00 978,104 -0.71(-0.40%)
Sep 15, 2017 175.49 176.33 174.74 175.71 2,606,850 +0.78(+0.44%)
Sep 14, 2017 176.66 177.51 174.76 174.94 1,476,569 -2.26(-1.27%)
Sep 13, 2017 175.16 177.90 175.16 177.20 1,375,961 +1.95(+1.12%)
Sep 12, 2017 176.05 176.54 174.60 175.24 1,247,664 -0.73(-0.41%)
Sep 11, 2017 174.73 175.97 174.39 175.97 1,713,854 +1.66(+0.95%)
Sep 08, 2017 174.43 175.06 173.91 174.31 1,433,087 -0.40(-0.23%)
Sep 07, 2017 172.13 174.89 171.76 174.70 1,190,241 +2.72(+1.58%)
Sep 06, 2017 175.01 175.18 171.43 171.98 1,374,249 -3.03(-1.73%)
Sep 05, 2017 172.08 175.20 171.99 175.01 1,357,001 +2.02(+1.17%)
Sep 01, 2017 172.53 173.86 172.10 172.99 1,078,658 +1.05(+0.61%)
Aug 31, 2017 170.01 172.06 169.87 171.94 1,528,458 +2.26(+1.33%)
Aug 30, 2017 169.67 170.14 169.45 169.69 959,144 -0.40(-0.23%)
Aug 29, 2017 169.78 170.57 169.77 170.08 1,017,446 -0.39(-0.23%)
Aug 28, 2017 170.04 171.47 169.84 170.47 948,408 +1.13(+0.67%)
Aug 25, 2017 169.95 171.09 169.34 169.34 894,097 -0.44(-0.26%)
Aug 24, 2017 169.89 169.97 168.31 169.78 1,315,723 +0.36(+0.21%)
Aug 23, 2017 169.54 170.06 168.91 169.42 906,980 -0.41(-0.24%)
Aug 22, 2017 168.11 170.37 168.11 169.83 1,060,620 +1.74(+1.03%)
Aug 21, 2017 167.19 168.44 167.17 168.09 1,144,641 +0.90(+0.54%)
Aug 18, 2017 168.02 168.37 166.23 167.19 1,095,212 -0.94(-0.56%)
Aug 17, 2017 169.63 170.94 168.11 168.14 1,128,541 -1.73(-1.02%)
Aug 16, 2017 169.53 170.40 169.49 169.87 998,090 +0.66(+0.39%)
Aug 15, 2017 167.00 169.53 166.81 169.21 1,417,915 +2.65(+1.59%)
Aug 14, 2017 165.85 167.34 165.85 166.55 842,597 +1.86(+1.13%)
Aug 11, 2017 166.21 167.00 164.54 164.69 1,243,075 -0.93(-0.56%)
Aug 10, 2017 167.53 168.65 165.39 165.62 1,211,014 -2.57(-1.53%)
Aug 09, 2017 165.94 168.44 164.81 168.19 1,597,559 +2.31(+1.40%)
Aug 08, 2017 165.91 166.97 164.97 165.87 1,173,939 -0.33(-0.20%)
Aug 07, 2017 163.08 167.14 162.92 166.20 1,791,696 +3.24(+1.99%)
Aug 04, 2017 168.10 168.58 161.07 162.96 2,356,434 -3.31(-1.99%)
Aug 03, 2017 166.08 167.39 165.24 166.27 1,665,985 +1.24(+0.75%)
Aug 02, 2017 163.56 165.39 163.56 165.03 978,750 +1.68(+1.03%)
Aug 01, 2017 164.33 164.94 163.29 163.35 914,726 -0.57(-0.35%)
Jul 31, 2017 164.23 165.45 163.71 163.92 1,046,950 -0.39(-0.24%)
Jul 28, 2017 162.69 164.52 161.42 164.30 974,418 +1.79(+1.10%)
Jul 27, 2017 163.70 163.94 161.68 162.51 910,799 -1.42(-0.86%)
Jul 26, 2017 163.84 164.78 162.94 163.93 966,672 -0.23(-0.14%)
Jul 25, 2017 165.54 166.03 163.92 164.15 1,234,711 -0.68(-0.41%)
Jul 24, 2017 164.47 165.19 163.98 164.83 996,254 +0.28(+0.17%)
Jul 21, 2017 164.56 165.44 164.32 164.55 769,514 -0.24(-0.15%)
Jul 20, 2017 164.62 165.32 163.94 164.79 935,228 +0.17(+0.10%)
Jul 19, 2017 162.87 165.25 162.87 164.62 1,313,496 +2.09(+1.28%)
Jul 18, 2017 164.55 164.77 161.32 162.54 1,474,173 -1.97(-1.20%)
Jul 17, 2017 164.71 164.71 163.35 164.51 1,078,975 +0.37(+0.22%)
Jul 14, 2017 163.40 164.59 163.01 164.14 1,001,457 +0.71(+0.43%)
Jul 13, 2017 162.67 164.52 162.43 163.44 1,136,852 +0.94(+0.58%)
Jul 12, 2017 161.98 163.80 161.39 162.50 1,560,880 +0.85(+0.53%)
Jul 11, 2017 160.22 161.82 159.78 161.65 1,165,779 +1.50(+0.94%)
Jul 10, 2017 159.82 161.16 159.10 160.15 1,862,899 -0.04(-0.02%)
Jul 07, 2017 159.14 160.92 158.77 160.19 1,619,595 +1.58(+0.99%)
Jul 06, 2017 159.47 159.93 157.59 158.61 1,110,972 -1.15(-0.72%)
Jul 05, 2017 158.24 159.91 157.96 159.76 2,507,593 +1.57(+0.99%)
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.