Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 221.01 226.01 220.98 221.55 600,927 +0.94(+0.43%)
Sep 28, 2017 219.84 220.86 217.14 220.61 429,344 +0.75(+0.34%)
Sep 27, 2017 220.46 220.98 217.93 219.86 457,947 +0.93(+0.42%)
Sep 26, 2017 218.65 220.79 217.75 218.93 674,068 +1.54(+0.71%)
Sep 25, 2017 217.28 218.15 215.48 217.39 453,982 +0.63(+0.29%)
Sep 22, 2017 215.10 217.87 215.10 216.76 305,208 +0.95(+0.44%)
Sep 21, 2017 211.30 216.20 210.57 215.81 522,884 +5.38(+2.56%)
Sep 20, 2017 215.05 215.09 209.00 210.43 1,004,130 -4.62(-2.15%)
Sep 19, 2017 217.82 217.89 214.91 215.05 517,640 -2.04(-0.94%)
Sep 18, 2017 216.45 219.77 216.09 217.09 720,858 +1.09(+0.50%)
Sep 15, 2017 218.43 219.21 213.44 216.00 2,219,803 -2.87(-1.31%)
Sep 14, 2017 221.96 222.01 218.11 218.87 661,023 -3.59(-1.61%)
Sep 13, 2017 221.06 223.35 219.98 222.46 588,953 +0.85(+0.38%)
Sep 12, 2017 219.14 221.86 217.50 221.61 576,858 +2.42(+1.10%)
Sep 11, 2017 217.10 220.00 216.00 219.19 542,314 +4.87(+2.27%)
Sep 08, 2017 214.96 216.00 213.59 214.32 593,466 -1.73(-0.80%)
Sep 07, 2017 220.55 221.67 215.99 216.05 517,188 -4.33(-1.96%)
Sep 06, 2017 220.63 222.25 219.14 220.38 446,969 +0.88(+0.40%)
Sep 05, 2017 224.13 224.85 217.31 219.50 562,608 -5.68(-2.52%)
Sep 01, 2017 225.95 226.13 223.77 225.18 269,977 -0.32(-0.14%)
Aug 31, 2017 226.00 226.90 223.72 225.50 386,343 +0.41(+0.18%)
Aug 30, 2017 223.33 225.27 221.67 225.09 314,843 +1.45(+0.65%)
Aug 29, 2017 221.65 223.92 221.14 223.64 321,837 -0.04(-0.02%)
Aug 28, 2017 223.39 224.35 221.90 223.68 278,301 +1.66(+0.75%)
Aug 25, 2017 223.34 224.50 221.41 222.02 394,664 -0.88(-0.39%)
Aug 24, 2017 221.38 225.00 221.38 222.90 332,122 +2.07(+0.94%)
Aug 23, 2017 221.68 222.26 219.05 220.83 555,100 -2.05(-0.92%)
Aug 22, 2017 222.00 224.24 221.63 222.88 440,793 +1.73(+0.78%)
Aug 21, 2017 221.08 222.37 220.32 221.15 462,588 -0.12(-0.05%)
Aug 18, 2017 222.56 223.74 221.04 221.27 393,619 -1.75(-0.78%)
Aug 17, 2017 227.97 229.50 222.84 223.02 513,250 -5.60(-2.45%)
Aug 16, 2017 227.11 230.45 226.51 228.62 557,465 +2.17(+0.96%)
Aug 15, 2017 223.00 228.12 221.04 226.45 899,405 +4.04(+1.82%)
Aug 14, 2017 224.67 226.39 221.04 222.41 759,538 -0.23(-0.10%)
Aug 11, 2017 221.42 223.41 220.78 222.64 548,404 +0.43(+0.19%)
Aug 10, 2017 229.33 229.58 221.16 222.21 1,267,066 -10.23(-4.40%)
Aug 09, 2017 235.00 235.00 231.37 232.44 491,373 -3.01(-1.28%)
Aug 08, 2017 238.02 239.23 235.05 235.45 498,783 -3.52(-1.47%)
Aug 07, 2017 238.54 240.57 238.45 238.97 273,481 -0.30(-0.13%)
Aug 04, 2017 240.99 241.40 238.99 239.27 295,593 -0.72(-0.30%)
Aug 03, 2017 240.21 241.34 239.08 239.99 378,704 -0.45(-0.19%)
Aug 02, 2017 239.88 241.31 239.01 240.44 481,319 +0.57(+0.24%)
Aug 01, 2017 242.02 242.48 239.83 239.87 369,012 -1.56(-0.65%)
Jul 31, 2017 241.30 242.56 240.55 241.43 357,372 +0.38(+0.16%)
Jul 28, 2017 240.18 241.52 238.91 241.05 531,158 +0.34(+0.14%)
Jul 27, 2017 243.00 243.13 237.55 240.71 632,698 +1.95(+0.82%)
Jul 26, 2017 242.67 242.67 238.56 238.76 508,145 -3.31(-1.37%)
Jul 25, 2017 240.89 244.87 239.87 242.07 626,760 +1.92(+0.80%)
Jul 24, 2017 236.63 240.25 235.97 240.15 948,102 +3.61(+1.53%)
Jul 21, 2017 235.98 238.08 232.55 236.54 1,566,854 -2.08(-0.87%)
Jul 20, 2017 243.88 252.45 235.89 238.62 2,099,381 -24.91(-9.45%)
Jul 19, 2017 262.24 263.79 261.00 263.53 755,620 +1.53(+0.58%)
Jul 18, 2017 261.35 263.06 259.50 262.00 395,531 -0.07(-0.03%)
Jul 17, 2017 265.10 265.68 260.38 262.07 591,825 -2.07(-0.78%)
Jul 14, 2017 264.55 265.27 261.42 264.14 585,075 -0.43(-0.16%)
Jul 13, 2017 261.65 265.28 261.02 264.57 497,730 +4.30(+1.65%)
Jul 12, 2017 260.56 263.60 259.71 260.27 457,201 +0.95(+0.37%)
Jul 11, 2017 256.60 261.21 255.27 259.32 568,191 +3.28(+1.28%)
Jul 10, 2017 255.50 257.05 253.31 256.04 562,893 -0.13(-0.05%)
Jul 07, 2017 254.74 258.11 254.49 256.17 347,827 +1.84(+0.72%)
Jul 06, 2017 257.02 257.66 253.22 254.33 423,866 -4.95(-1.91%)
Jul 05, 2017 258.68 260.09 257.60 259.28 349,809 +1.05(+0.41%)
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.