Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 195.15 196.18 193.08 194.84 352,134 +0.69(+0.36%)
Nov 29, 2017 197.86 198.82 193.00 194.15 419,165 -3.18(-1.61%)
Nov 28, 2017 198.71 199.06 194.61 197.33 808,604 -1.12(-0.56%)
Nov 27, 2017 199.98 200.28 198.09 198.45 289,165 -1.29(-0.65%)
Nov 24, 2017 199.63 199.98 198.56 199.74 85,790 +0.88(+0.44%)
Nov 22, 2017 199.70 199.75 197.01 198.86 280,671 -0.72(-0.36%)
Nov 21, 2017 197.22 199.61 196.31 199.58 352,850 +3.99(+2.04%)
Nov 20, 2017 200.00 200.00 195.11 195.59 409,138 +1.27(+0.65%)
Nov 17, 2017 194.56 194.88 191.44 194.32 448,782 -0.59(-0.30%)
Nov 16, 2017 193.79 196.48 193.36 194.91 291,553 +1.80(+0.93%)
Nov 15, 2017 193.61 194.17 190.07 193.11 342,547 -0.64(-0.33%)
Nov 14, 2017 195.00 196.08 193.11 193.75 344,240 -1.38(-0.71%)
Nov 13, 2017 193.36 196.00 193.36 195.13 464,623 -0.08(-0.04%)
Nov 10, 2017 195.53 196.20 193.59 195.21 176,495 -0.33(-0.17%)
Nov 09, 2017 196.93 197.28 194.83 195.54 213,486 -1.43(-0.73%)
Nov 08, 2017 193.90 197.79 192.62 196.97 379,927 -0.24(-0.12%)
Nov 07, 2017 197.11 198.00 194.95 197.21 176,487 +0.66(+0.34%)
Nov 06, 2017 195.18 198.29 195.14 196.55 348,991 +1.65(+0.85%)
Nov 03, 2017 190.33 195.02 190.33 194.90 320,979 +4.85(+2.55%)
Nov 02, 2017 189.82 193.29 189.77 190.05 365,074 +1.16(+0.61%)
Nov 01, 2017 192.98 194.42 188.12 188.89 386,670 -4.03(-2.09%)
Oct 31, 2017 180.12 193.95 180.12 192.92 800,012 +13.44(+7.49%)
Oct 30, 2017 179.56 180.12 177.40 179.48 394,338 -1.59(-0.88%)
Oct 27, 2017 182.02 183.96 180.04 181.07 676,567 +1.48(+0.82%)
Oct 26, 2017 177.00 180.15 170.30 179.59 1,151,174 +8.22(+4.80%)
Oct 25, 2017 176.72 176.72 164.80 171.37 861,702 -5.34(-3.02%)
Oct 24, 2017 175.80 177.11 174.49 176.71 279,675 +0.71(+0.40%)
Oct 23, 2017 174.98 177.75 174.53 176.00 264,493 +1.38(+0.79%)
Oct 20, 2017 173.40 175.79 172.27 174.62 209,566 +2.41(+1.40%)
Oct 19, 2017 173.00 173.37 170.57 172.21 225,788 -0.74(-0.43%)
Oct 18, 2017 172.97 173.75 171.91 172.95 174,769 +0.48(+0.28%)
Oct 17, 2017 171.00 172.64 170.94 172.47 167,995 +1.92(+1.13%)
Oct 16, 2017 171.66 172.92 170.10 170.55 295,837 -3.30(-1.90%)
Oct 13, 2017 172.60 175.48 172.12 173.85 141,223 +0.85(+0.49%)
Oct 12, 2017 173.59 173.59 170.60 173.00 364,130 +0.34(+0.20%)
Oct 11, 2017 172.39 172.93 171.66 172.66 284,881 +0.48(+0.28%)
Oct 10, 2017 173.87 173.87 171.49 172.18 293,859 -1.81(-1.04%)
Oct 09, 2017 175.59 175.72 173.63 173.99 219,501 -0.89(-0.51%)
Oct 06, 2017 173.37 175.60 173.10 174.88 208,368 +1.23(+0.71%)
Oct 05, 2017 172.31 174.14 170.75 173.65 278,254 +1.85(+1.08%)
Oct 04, 2017 169.74 171.95 168.71 171.80 250,462 +3.02(+1.79%)
Oct 03, 2017 170.12 170.82 167.82 168.78 334,607 -1.08(-0.64%)
Oct 02, 2017 168.93 171.39 168.70 169.86 361,146 +1.26(+0.75%)
Sep 29, 2017 164.68 171.00 164.42 168.60 570,036 +6.26(+3.86%)
Sep 28, 2017 163.96 163.96 161.60 162.34 273,790 -1.38(-0.84%)
Sep 27, 2017 161.41 163.88 161.05 163.72 253,371 +3.11(+1.94%)
Sep 26, 2017 160.53 161.05 159.77 160.61 195,045 +0.30(+0.19%)
Sep 25, 2017 164.20 164.52 158.71 160.31 280,781 -3.65(-2.23%)
Sep 22, 2017 160.01 164.60 159.51 163.96 355,780 +4.17(+2.61%)
Sep 21, 2017 158.91 160.10 158.36 159.79 287,244 +2.37(+1.51%)
Sep 20, 2017 157.32 157.92 156.53 157.42 191,715 +0.32(+0.20%)
Sep 19, 2017 158.54 158.60 155.57 157.10 234,455 -0.80(-0.51%)
Sep 18, 2017 157.93 158.83 157.23 157.90 273,081 -0.68(-0.43%)
Sep 15, 2017 158.85 158.85 157.87 158.58 571,195 -0.29(-0.18%)
Sep 14, 2017 158.75 159.80 157.64 158.87 257,595 +0.41(+0.26%)
Sep 13, 2017 157.38 159.25 154.64 158.46 263,772 +0.55(+0.35%)
Sep 12, 2017 158.28 158.28 156.50 157.91 170,037 +0.10(+0.06%)
Sep 11, 2017 157.17 158.13 157.07 157.81 316,973 +0.91(+0.58%)
Sep 08, 2017 153.64 157.88 153.64 156.90 218,161 +3.05(+1.98%)
Sep 07, 2017 152.08 153.88 151.43 153.85 244,534 +2.24(+1.48%)
Sep 06, 2017 150.92 152.16 150.14 151.61 283,977 +1.10(+0.73%)
Sep 05, 2017 150.57 151.61 148.80 150.51 566,232 -0.55(-0.36%)
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.