Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 137.95 140.57 137.38 140.29 1,267,865 +1.95(+1.41%)
Sep 28, 2017 139.14 139.40 136.82 138.34 1,471,534 -1.11(-0.80%)
Sep 27, 2017 140.49 138.85 139.45 1,465,624 -0.25(-0.18%)
Sep 26, 2017 143.85 144.09 139.27 139.70 1,470,072 -4.26(-2.96%)
Sep 25, 2017 143.11 144.63 142.38 143.96 2,056,769 +1.14(+0.80%)
Sep 22, 2017 142.43 143.21 141.46 142.82 985,622 -0.10(-0.07%)
Sep 21, 2017 142.99 143.88 142.20 142.92 1,372,919 +0.00(+0.00%)
Sep 20, 2017 142.66 143.51 141.92 142.92 1,407,545 +0.09(+0.06%)
Sep 19, 2017 143.90 144.46 141.82 142.83 1,288,550 -0.81(-0.56%)
Sep 18, 2017 146.98 146.98 143.47 143.64 1,421,938 -3.05(-2.08%)
Sep 15, 2017 147.06 147.29 145.00 146.69 3,713,613 +2.08(+1.44%)
Sep 14, 2017 146.30 146.85 143.02 144.61 1,511,671 -1.85(-1.26%)
Sep 13, 2017 144.11 146.66 142.00 146.46 1,686,706 +2.39(+1.66%)
Sep 12, 2017 145.80 145.80 139.30 144.07 1,957,690 +1.14(+0.80%)
Sep 11, 2017 143.96 139.84 142.93 1,781,701 +1.74(+1.23%)
Sep 08, 2017 141.19 143.86 140.69 141.19 1,267,551 -2.31(-1.61%)
Sep 07, 2017 144.75 145.21 142.59 143.50 1,656,014 -1.62(-1.12%)
Sep 06, 2017 145.12 146.97 143.02 145.12 1,737,742 +0.40(+0.28%)
Sep 05, 2017 145.81 149.34 142.43 144.72 2,358,946 +0.64(+0.44%)
Sep 01, 2017 142.00 144.69 141.01 144.08 1,845,927 +1.67(+1.17%)
Aug 31, 2017 138.82 142.98 137.32 142.41 2,158,787 +3.96(+2.86%)
Aug 30, 2017 137.95 140.25 137.67 138.45 1,252,027 +0.07(+0.05%)
Aug 29, 2017 137.95 138.91 136.55 138.38 908,621 -0.64(-0.46%)
Aug 28, 2017 138.54 140.92 137.51 139.02 1,340,608 +1.48(+1.08%)
Aug 25, 2017 138.00 138.98 136.41 137.54 1,491,044 -0.24(-0.17%)
Aug 24, 2017 135.91 138.00 135.62 137.78 1,094,317 +2.11(+1.56%)
Aug 23, 2017 137.83 137.83 135.50 135.67 1,025,682 -2.53(-1.83%)
Aug 22, 2017 133.85 138.75 133.25 138.20 1,354,275 +4.77(+3.57%)
Aug 21, 2017 133.55 135.96 132.86 133.43 2,599,071 +0.03(+0.02%)
Aug 18, 2017 134.28 134.92 132.99 133.40 1,416,434 -1.23(-0.91%)
Aug 17, 2017 135.88 137.64 134.51 134.63 1,197,509 -1.92(-1.41%)
Aug 16, 2017 135.92 137.61 135.29 136.55 1,169,095 +1.34(+0.99%)
Aug 15, 2017 134.01 135.84 133.26 135.21 1,033,348 +1.25(+0.93%)
Aug 14, 2017 133.64 134.60 133.28 133.96 922,250 +1.03(+0.77%)
Aug 11, 2017 132.68 134.02 131.15 132.93 1,312,700 +0.63(+0.48%)
Aug 10, 2017 136.02 136.47 132.15 132.30 1,748,492 -4.55(-3.32%)
Aug 09, 2017 135.96 137.70 135.08 136.85 1,091,843 +0.81(+0.60%)
Aug 08, 2017 137.78 138.00 135.75 136.04 1,356,811 -2.29(-1.66%)
Aug 07, 2017 136.33 139.07 135.32 138.33 1,357,248 +1.69(+1.24%)
Aug 04, 2017 137.14 135.00 136.64 1,510,118 -0.08(-0.06%)
Aug 03, 2017 138.13 138.44 135.59 136.72 1,057,928 -1.25(-0.91%)
Aug 02, 2017 136.90 138.39 136.40 137.97 1,677,640 +0.18(+0.13%)
Aug 01, 2017 138.33 138.78 136.75 137.79 1,741,362 +0.45(+0.33%)
Jul 31, 2017 137.74 138.52 135.82 137.34 1,709,871 -0.65(-0.47%)
Jul 28, 2017 134.63 139.02 133.40 137.99 2,475,082 +4.07(+3.04%)
Jul 27, 2017 139.00 142.31 132.24 133.92 5,175,499 +2.85(+2.17%)
Jul 26, 2017 128.89 131.71 128.77 131.07 2,051,356 +1.72(+1.33%)
Jul 25, 2017 131.75 132.00 129.09 129.35 1,527,870 -1.39(-1.06%)
Jul 24, 2017 132.03 132.22 130.19 130.74 1,749,521 -1.05(-0.80%)
Jul 21, 2017 129.42 132.01 129.01 131.79 1,910,793 +1.98(+1.53%)
Jul 20, 2017 129.99 127.35 129.81 1,446,023 +2.51(+1.97%)
Jul 19, 2017 126.65 129.19 126.40 127.30 1,857,697 +0.53(+0.42%)
Jul 18, 2017 126.11 127.06 125.32 126.77 886,468 +0.99(+0.79%)
Jul 17, 2017 126.54 128.50 125.69 125.78 927,063 -0.93(-0.73%)
Jul 14, 2017 127.70 128.67 126.18 126.71 1,132,344 -0.20(-0.16%)
Jul 13, 2017 124.60 127.39 123.78 126.91 1,644,735 +1.97(+1.58%)
Jul 12, 2017 124.97 126.05 123.77 124.94 1,357,633 +0.62(+0.50%)
Jul 11, 2017 123.51 124.72 122.11 124.32 1,304,697 +0.56(+0.45%)
Jul 10, 2017 123.56 124.32 121.50 123.76 1,462,812 +0.70(+0.57%)
Jul 07, 2017 122.31 123.97 121.21 123.06 1,995,188 +1.97(+1.63%)
Jul 06, 2017 124.21 126.10 117.17 121.09 4,462,837 -3.96(-3.17%)
Jul 05, 2017 121.15 126.19 120.45 125.05 2,455,266 +3.97(+3.28%)
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.