Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 242.30 242.95 236.86 241.13 713,673 -1.02(-0.42%)
May 30, 2017 244.00 245.00 241.29 242.15 609,106 -1.89(-0.77%)
May 26, 2017 245.41 245.42 241.24 244.04 439,072 -1.58(-0.64%)
May 25, 2017 243.50 249.17 242.83 245.62 1,072,595 +7.91(+3.33%)
May 24, 2017 236.21 238.43 234.01 237.71 433,787 +1.50(+0.64%)
May 23, 2017 237.99 237.99 233.35 236.21 542,051 -2.06(-0.86%)
May 22, 2017 236.29 238.61 235.11 238.27 430,761 +3.10(+1.32%)
May 19, 2017 235.29 236.14 234.43 235.17 588,761 +0.51(+0.22%)
May 18, 2017 237.05 238.53 232.81 234.66 753,331 -3.53(-1.48%)
May 17, 2017 245.06 242.63 236.66 238.19 647,718 -6.87(-2.80%)
May 16, 2017 245.71 247.72 244.29 245.06 488,648 +0.21(+0.09%)
May 15, 2017 242.90 246.10 238.83 244.85 878,023 +1.38(+0.57%)
May 12, 2017 250.25 251.15 242.73 243.47 904,763 -7.63(-3.04%)
May 11, 2017 256.61 256.75 249.08 251.10 722,268 -7.46(-2.89%)
May 10, 2017 258.96 260.96 258.43 258.56 418,972 -1.65(-0.63%)
May 09, 2017 257.68 261.23 257.45 260.21 399,652 +2.85(+1.11%)
May 08, 2017 254.93 257.91 253.78 257.36 501,926 +1.87(+0.73%)
May 05, 2017 254.59 255.52 252.07 255.49 360,422 +1.81(+0.71%)
May 04, 2017 256.33 257.13 253.27 253.68 500,543 -0.59(-0.23%)
May 03, 2017 255.64 255.67 251.39 254.27 1,046,725 -1.63(-0.64%)
May 02, 2017 253.18 255.98 251.76 255.90 697,874 +2.42(+0.95%)
May 01, 2017 249.97 254.16 248.52 253.48 691,795 +3.85(+1.54%)
Apr 28, 2017 259.23 259.50 243.64 249.63 1,836,647 -10.91(-4.19%)
Apr 27, 2017 262.84 262.84 260.06 260.54 408,726 -1.79(-0.68%)
Apr 26, 2017 262.92 263.72 261.59 262.33 358,753 -0.68(-0.26%)
Apr 25, 2017 261.45 264.23 261.28 263.01 477,971 +2.14(+0.82%)
Apr 24, 2017 263.65 263.95 260.61 260.87 756,375 +1.36(+0.52%)
Apr 21, 2017 261.00 266.25 258.48 259.51 1,091,243 -1.11(-0.43%)
Apr 20, 2017 251.95 263.40 248.42 260.62 1,399,787 +19.98(+8.30%)
Apr 19, 2017 238.72 241.22 236.22 240.64 799,549 +2.64(+1.11%)
Apr 18, 2017 237.96 239.98 236.71 238.00 497,338 -0.51(-0.21%)
Apr 17, 2017 236.58 239.86 235.47 238.51 591,759 +3.60(+1.53%)
Apr 13, 2017 238.62 238.98 234.78 234.91 484,533 -3.99(-1.67%)
Apr 12, 2017 238.34 241.43 238.27 238.90 677,049 +0.56(+0.23%)
Apr 11, 2017 245.01 246.43 235.09 238.34 1,828,414 -9.32(-3.76%)
Apr 10, 2017 250.31 252.16 247.35 247.66 607,484 -3.38(-1.35%)
Apr 07, 2017 252.20 254.20 250.86 251.04 551,026 -2.32(-0.92%)
Apr 06, 2017 250.96 254.72 250.10 253.36 422,166 +3.10(+1.24%)
Apr 05, 2017 251.70 254.94 249.78 250.26 629,920 -0.71(-0.28%)
Apr 04, 2017 249.20 253.30 248.96 250.97 968,393 +0.64(+0.26%)
Apr 03, 2017 249.75 251.26 247.23 250.33 732,673 +1.33(+0.53%)
Mar 31, 2017 248.76 250.00 247.93 249.00 500,234 +0.12(+0.05%)
Mar 30, 2017 245.33 249.43 244.71 248.88 455,949 +3.55(+1.45%)
Mar 29, 2017 244.62 245.64 243.49 245.33 272,262 +0.63(+0.26%)
Mar 28, 2017 242.99 245.54 242.57 244.70 502,212 +1.27(+0.52%)
Mar 27, 2017 241.41 244.33 238.60 243.43 617,578 -0.36(-0.15%)
Mar 24, 2017 244.22 245.70 242.04 243.79 341,366 +0.87(+0.36%)
Mar 23, 2017 240.81 244.78 240.65 242.92 372,155 +2.05(+0.85%)
Mar 22, 2017 239.45 242.24 239.01 240.87 333,070 +1.58(+0.66%)
Mar 21, 2017 244.21 246.04 239.01 239.29 693,559 -5.25(-2.15%)
Mar 20, 2017 245.52 246.02 243.40 244.54 504,090 -0.47(-0.19%)
Mar 17, 2017 245.60 246.67 244.37 245.01 685,888 -0.08(-0.03%)
Mar 16, 2017 246.18 246.79 243.60 245.09 389,537 -0.46(-0.19%)
Mar 15, 2017 246.39 246.85 241.49 245.55 774,142 +0.02(+0.01%)
Mar 14, 2017 246.54 246.97 244.19 245.53 593,515 -2.29(-0.92%)
Mar 13, 2017 248.78 249.94 247.44 247.82 298,185 -0.38(-0.15%)
Mar 10, 2017 249.00 251.19 247.11 248.20 495,277 +0.27(+0.11%)
Mar 09, 2017 246.40 248.61 245.30 247.93 382,580 +1.74(+0.71%)
Mar 08, 2017 246.09 248.81 244.59 246.19 391,816 +1.14(+0.47%)
Mar 07, 2017 245.80 245.93 243.54 245.05 343,477 -0.40(-0.16%)
Mar 06, 2017 242.58 246.62 240.64 245.45 514,355 +0.82(+0.34%)
Mar 03, 2017 243.39 245.42 242.02 244.63 778,764 +0.69(+0.28%)
Mar 02, 2017 247.74 248.76 243.69 243.94 468,360 -3.68(-1.49%)
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.