Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 152.71 152.97 150.94 152.20 6,366,247 -0.88(-0.57%)
Apr 27, 2017 150.60 153.49 149.30 153.08 7,718,168 +2.91(+1.94%)
Apr 26, 2017 151.53 152.15 148.90 150.17 9,272,540 -1.99(-1.31%)
Apr 25, 2017 147.46 153.52 146.22 152.16 20,669,424 +8.33(+5.79%)
Apr 24, 2017 143.61 144.50 143.40 143.83 4,799,679 +0.96(+0.67%)
Apr 21, 2017 141.39 143.03 140.90 142.87 6,824,786 +1.69(+1.20%)
Apr 20, 2017 140.30 141.80 139.27 141.18 7,247,983 +1.42(+1.02%)
Apr 19, 2017 143.37 144.00 138.66 139.76 12,393,529 -3.60(-2.51%)
Apr 18, 2017 147.34 147.34 140.00 143.36 19,668,622 -3.89(-2.64%)
Apr 17, 2017 144.43 147.32 144.43 147.25 16,308,742 +4.33(+3.03%)
Apr 13, 2017 144.25 144.55 142.76 142.92 3,685,789 -0.91(-0.63%)
Apr 12, 2017 144.85 145.74 143.55 143.83 4,385,565 -0.52(-0.36%)
Apr 11, 2017 144.28 144.54 141.98 144.35 4,621,451 +0.50(+0.35%)
Apr 10, 2017 143.04 144.65 141.21 143.85 5,806,905 +0.74(+0.52%)
Apr 07, 2017 143.79 143.89 142.71 143.11 3,040,506 -0.63(-0.44%)
Apr 06, 2017 144.00 144.14 143.01 143.74 3,311,340 +0.12(+0.08%)
Apr 05, 2017 146.19 146.25 143.26 143.62 4,600,668 -1.88(-1.29%)
Apr 04, 2017 146.84 147.09 144.89 145.50 4,368,469 -1.42(-0.97%)
Apr 03, 2017 146.70 148.00 145.74 146.92 4,607,740 -0.89(-0.60%)
Mar 31, 2017 148.00 148.22 147.33 147.81 3,888,237 -0.25(-0.17%)
Mar 30, 2017 146.81 148.29 146.53 148.06 4,459,578 +1.59(+1.09%)
Mar 29, 2017 145.50 147.18 144.91 146.47 3,852,938 +1.30(+0.90%)
Mar 28, 2017 144.10 146.11 143.92 145.17 4,637,593 +1.11(+0.77%)
Mar 27, 2017 140.83 144.39 140.00 144.06 4,769,757 +2.04(+1.44%)
Mar 24, 2017 142.36 142.80 141.58 142.02 3,546,599 +0.18(+0.13%)
Mar 23, 2017 142.14 142.89 141.26 141.84 3,710,755 -0.81(-0.57%)
Mar 22, 2017 142.54 143.80 140.76 142.65 6,485,154 +0.23(+0.16%)
Mar 21, 2017 146.75 147.70 142.10 142.42 7,666,706 -3.41(-2.34%)
Mar 20, 2017 145.45 146.25 144.58 145.83 3,419,236 +0.72(+0.50%)
Mar 17, 2017 144.05 145.76 143.40 145.11 6,281,316 +0.72(+0.50%)
Mar 16, 2017 145.50 146.50 144.22 144.39 5,284,656 -0.86(-0.59%)
Mar 15, 2017 144.20 145.52 143.23 145.25 5,985,678 +2.06(+1.44%)
Mar 14, 2017 142.95 143.31 141.70 143.19 4,659,806 -0.33(-0.23%)
Mar 13, 2017 140.90 143.71 140.32 143.52 4,921,682 +2.63(+1.87%)
Mar 10, 2017 141.39 141.80 140.28 140.89 3,318,464 +0.36(+0.26%)
Mar 09, 2017 140.04 141.24 139.74 140.53 2,650,155 +0.21(+0.15%)
Mar 08, 2017 141.47 142.06 139.77 140.32 4,089,025 -1.11(-0.78%)
Mar 07, 2017 141.99 142.40 140.38 141.43 4,240,582 -0.51(-0.36%)
Mar 06, 2017 141.00 142.84 140.54 141.94 7,112,065 +2.80(+2.01%)
Mar 03, 2017 139.69 140.91 138.26 139.14 5,401,104 -0.39(-0.28%)
Mar 02, 2017 142.15 142.70 139.09 139.53 6,117,986 -3.12(-2.19%)
Mar 01, 2017 142.84 143.26 142.10 142.65 4,169,107 +0.52(+0.37%)
Feb 28, 2017 143.30 143.57 141.85 142.13 3,860,149 -1.28(-0.89%)
Feb 27, 2017 143.12 143.92 142.38 143.41 3,905,918 +0.16(+0.11%)
Feb 24, 2017 141.88 143.55 141.55 143.25 3,302,714 +0.47(+0.33%)
Feb 23, 2017 144.45 144.49 141.52 142.78 4,666,313 -1.08(-0.75%)
Feb 22, 2017 142.92 144.00 142.26 143.86 3,480,024 +1.26(+0.88%)
Feb 21, 2017 142.99 143.37 141.81 142.60 3,568,754 +0.38(+0.27%)
Feb 17, 2017 142.22 142.22 142.22 0 +0.21(+0.15%)
Feb 16, 2017 142.42 142.44 141.07 142.01 2,845,191 -0.26(-0.18%)
Feb 15, 2017 140.72 142.42 140.65 142.27 5,296,165 +1.45(+1.03%)
Feb 14, 2017 143.20 144.11 140.05 140.82 8,366,329 -2.38(-1.66%)
Feb 13, 2017 145.19 145.95 143.05 143.20 4,788,916 -1.62(-1.12%)
Feb 10, 2017 144.68 145.30 143.98 144.82 6,171,936 +0.68(+0.47%)
Feb 09, 2017 144.98 145.05 143.58 144.14 4,550,681 -0.60(-0.41%)
Feb 08, 2017 143.57 145.07 142.56 144.74 6,881,141 +0.74(+0.51%)
Feb 07, 2017 141.49 144.28 141.05 144.00 8,551,739 +3.03(+2.15%)
Feb 06, 2017 140.00 141.00 139.16 140.97 3,546,359 +0.72(+0.51%)
Feb 03, 2017 139.51 140.64 139.10 140.25 3,512,568 +1.05(+0.75%)
Feb 02, 2017 140.61 141.04 139.05 139.20 3,459,634 -1.58(-1.12%)
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.