Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 139.63 144.08 139.63 142.68 610,293 +3.80(+2.73%)
Oct 30, 2017 140.01 141.85 137.63 138.88 407,221 -1.21(-0.86%)
Oct 27, 2017 139.09 140.64 137.25 140.09 442,009 +0.77(+0.55%)
Oct 26, 2017 138.46 140.51 138.00 139.32 314,261 +0.97(+0.70%)
Oct 25, 2017 138.22 139.29 135.21 138.35 523,781 +0.04(+0.03%)
Oct 24, 2017 142.27 143.16 137.92 138.31 492,441 -3.17(-2.24%)
Oct 23, 2017 141.07 143.05 140.50 141.48 447,118 +0.52(+0.37%)
Oct 20, 2017 142.30 142.30 139.39 140.96 876,135 -0.78(-0.55%)
Oct 19, 2017 140.71 142.69 140.15 141.75 357,937 +0.62(+0.44%)
Oct 18, 2017 139.30 142.02 138.87 141.12 396,328 +2.12(+1.52%)
Oct 17, 2017 139.39 140.20 137.29 139.01 614,909 +1.79(+1.31%)
Oct 16, 2017 139.33 140.11 136.42 137.21 739,992 -2.63(-1.88%)
Oct 13, 2017 140.96 142.50 139.48 139.85 700,938 -1.96(-1.38%)
Oct 12, 2017 142.14 143.33 140.35 141.80 804,464 -0.99(-0.69%)
Oct 11, 2017 143.82 144.30 141.96 142.79 405,140 -0.74(-0.52%)
Oct 10, 2017 146.50 141.65 143.54 566,568 -1.57(-1.08%)
Oct 09, 2017 142.65 146.82 142.62 145.11 735,038 +2.46(+1.73%)
Oct 06, 2017 138.65 146.10 132.69 142.65 1,966,756 -9.98(-6.54%)
Oct 05, 2017 157.66 157.66 152.38 152.63 559,639 -4.88(-3.10%)
Oct 04, 2017 157.83 158.97 156.02 157.51 561,141 +1.12(+0.72%)
Oct 03, 2017 155.40 157.13 154.63 156.39 409,574 +0.98(+0.63%)
Oct 02, 2017 150.72 156.18 149.58 155.41 661,538 +2.59(+1.69%)
Sep 29, 2017 151.48 154.48 150.99 152.82 914,338 +2.27(+1.51%)
Sep 28, 2017 153.43 153.97 149.06 150.55 714,745 -3.11(-2.03%)
Sep 27, 2017 152.28 154.33 151.50 153.66 614,153 +1.71(+1.13%)
Sep 26, 2017 151.63 155.06 151.16 151.95 1,234,847 -0.32(-0.21%)
Sep 25, 2017 155.49 156.49 152.21 152.27 3,977,331 -2.73(-1.76%)
Sep 22, 2017 154.99 156.59 153.38 155.00 669,687 +0.43(+0.28%)
Sep 21, 2017 153.65 155.09 151.04 154.57 481,436 +1.24(+0.81%)
Sep 20, 2017 151.81 153.66 150.48 153.33 361,374 +1.42(+0.93%)
Sep 19, 2017 152.30 152.79 150.16 151.91 367,657 -0.07(-0.05%)
Sep 18, 2017 151.20 152.58 150.63 151.99 401,117 +0.53(+0.35%)
Sep 15, 2017 147.65 151.85 147.13 151.46 708,182 +4.48(+3.05%)
Sep 14, 2017 145.69 148.22 145.46 146.97 420,775 +1.58(+1.09%)
Sep 13, 2017 144.35 146.24 143.46 145.39 376,725 +0.65(+0.45%)
Sep 12, 2017 141.69 146.05 140.94 144.74 550,854 +3.06(+2.16%)
Sep 11, 2017 143.25 143.72 138.85 141.68 407,668 -0.63(-0.45%)
Sep 08, 2017 141.58 143.53 140.36 142.32 314,634 +0.61(+0.43%)
Sep 07, 2017 142.72 144.41 140.03 141.71 435,447 -0.61(-0.43%)
Sep 06, 2017 141.59 143.02 140.04 142.32 469,418 +0.73(+0.51%)
Sep 05, 2017 143.39 143.39 139.18 141.59 614,231 -1.80(-1.25%)
Sep 01, 2017 139.91 143.47 139.28 143.39 506,004 +3.81(+2.73%)
Aug 31, 2017 139.13 140.68 137.89 139.57 469,330 +0.77(+0.55%)
Aug 30, 2017 134.77 139.22 134.77 138.81 388,201 +4.31(+3.21%)
Aug 29, 2017 132.65 134.87 132.16 134.49 295,363 +1.76(+1.33%)
Aug 28, 2017 133.64 134.07 131.95 132.73 474,031 -0.90(-0.67%)
Aug 25, 2017 130.59 133.75 129.43 133.63 562,875 +4.32(+3.34%)
Aug 24, 2017 136.74 140.29 128.66 129.31 881,690 -4.06(-3.04%)
Aug 23, 2017 135.69 135.69 133.31 133.37 408,534 -1.95(-1.44%)
Aug 22, 2017 133.42 135.61 132.59 135.32 334,419 +2.44(+1.84%)
Aug 21, 2017 133.45 134.26 132.27 132.88 431,306 -0.09(-0.06%)
Aug 18, 2017 132.45 134.03 132.00 132.96 414,803 +0.28(+0.21%)
Aug 17, 2017 132.50 136.01 131.10 132.68 418,797 -3.28(-2.41%)
Aug 16, 2017 136.75 137.21 134.27 135.96 510,578 -0.78(-0.57%)
Aug 15, 2017 135.00 137.12 134.46 136.75 319,700 +2.16(+1.60%)
Aug 14, 2017 133.18 135.17 132.03 134.59 327,440 +2.22(+1.68%)
Aug 11, 2017 131.82 133.41 131.41 132.36 250,182 +0.01(+0.01%)
Aug 10, 2017 130.21 133.26 129.39 132.35 334,920 +1.86(+1.43%)
Aug 09, 2017 127.97 130.54 126.83 130.49 248,929 +2.13(+1.66%)
Aug 08, 2017 128.87 129.23 126.02 128.36 299,938 -0.85(-0.66%)
Aug 07, 2017 128.28 129.42 126.91 129.21 372,218 +1.93(+1.52%)
Aug 04, 2017 125.73 128.28 125.02 127.28 250,755 +2.27(+1.82%)
Aug 03, 2017 126.32 127.08 124.60 125.01 339,410 -0.75(-0.59%)
Aug 02, 2017 125.37 125.86 123.43 125.76 319,607 +0.27(+0.22%)
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.