Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 124.48 125.70 122.67 125.49 325,039 +1.78(+1.44%)
Jul 31, 2017 121.73 124.26 121.24 123.71 402,967 +2.47(+2.04%)
Jul 28, 2017 121.28 121.66 120.40 121.24 234,411 +0.07(+0.05%)
Jul 27, 2017 119.62 121.28 117.70 121.17 373,357 +2.01(+1.69%)
Jul 26, 2017 116.75 122.19 116.38 119.16 917,806 +3.01(+2.59%)
Jul 25, 2017 113.43 116.56 113.01 116.15 346,466 +3.14(+2.77%)
Jul 24, 2017 112.56 114.01 112.18 113.01 196,037 +0.86(+0.77%)
Jul 21, 2017 111.74 112.38 110.92 112.15 198,670 +0.96(+0.87%)
Jul 20, 2017 113.05 113.61 110.79 111.19 348,978 -1.86(-1.65%)
Jul 19, 2017 113.07 114.22 112.55 113.05 362,616 +0.26(+0.23%)
Jul 18, 2017 112.12 113.03 111.07 112.79 376,588 +0.10(+0.09%)
Jul 17, 2017 110.27 113.03 109.76 112.68 341,490 +2.60(+2.36%)
Jul 14, 2017 110.66 111.48 109.83 110.08 246,681 -1.39(-1.25%)
Jul 13, 2017 108.64 111.53 108.64 111.47 507,532 +2.97(+2.73%)
Jul 12, 2017 106.80 108.72 106.69 108.51 652,782 +2.56(+2.42%)
Jul 11, 2017 106.55 106.55 103.64 105.95 760,332 -0.20(-0.19%)
Jul 10, 2017 108.86 109.19 105.97 106.15 561,635 -2.90(-2.66%)
Jul 07, 2017 108.79 109.83 108.39 109.05 311,154 +0.25(+0.23%)
Jul 06, 2017 109.28 109.90 108.59 108.80 321,109 -0.42(-0.39%)
Jul 05, 2017 110.48 111.35 107.14 109.22 643,239 -1.33(-1.20%)
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.