Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 187.34 189.83 186.61 188.46 1,822,115 +2.14(+1.15%)
Oct 30, 2017 186.93 188.13 184.78 186.32 1,537,828 -1.63(-0.87%)
Oct 27, 2017 188.00 188.31 184.78 187.95 2,196,474 +1.10(+0.59%)
Oct 26, 2017 184.96 188.53 184.58 186.84 2,065,319 +3.35(+1.83%)
Oct 25, 2017 185.96 185.96 179.81 183.49 2,946,649 -2.50(-1.35%)
Oct 24, 2017 186.74 186.82 183.71 185.99 2,186,281 -0.04(-0.02%)
Oct 23, 2017 186.34 188.32 184.38 186.04 3,145,943 +0.50(+0.27%)
Oct 20, 2017 182.98 186.45 182.92 185.54 3,436,537 +3.94(+2.17%)
Oct 19, 2017 179.26 181.62 176.14 181.60 3,341,587 +0.44(+0.24%)
Oct 18, 2017 178.08 181.54 174.50 181.16 5,971,776 +5.37(+3.05%)
Oct 17, 2017 176.28 176.64 173.40 175.79 4,244,960 +1.98(+1.14%)
Oct 16, 2017 172.59 175.16 171.99 173.81 3,137,398 +2.22(+1.30%)
Oct 13, 2017 170.45 171.96 169.44 171.59 1,723,293 +2.63(+1.56%)
Oct 12, 2017 168.17 170.88 168.17 168.96 2,366,956 +0.73(+0.43%)
Oct 11, 2017 166.46 168.26 166.22 168.23 1,801,558 +1.16(+0.69%)
Oct 10, 2017 168.18 168.18 164.41 167.07 1,737,061 +0.22(+0.13%)
Oct 09, 2017 167.16 168.02 166.02 166.86 1,231,914 -0.15(-0.09%)
Oct 06, 2017 164.98 167.19 164.78 167.01 1,125,300 +1.82(+1.10%)
Oct 05, 2017 167.41 167.68 163.36 165.19 1,759,436 -1.99(-1.19%)
Oct 04, 2017 166.23 167.41 164.54 167.18 2,616,941 +0.14(+0.08%)
Oct 03, 2017 168.53 168.70 165.19 167.05 1,640,820 -0.98(-0.58%)
Oct 02, 2017 167.20 169.49 165.76 168.02 2,325,705 +0.82(+0.49%)
Sep 29, 2017 165.27 167.37 163.93 167.20 1,980,274 +2.91(+1.77%)
Sep 28, 2017 161.37 164.52 160.56 164.29 2,281,430 +2.20(+1.35%)
Sep 27, 2017 158.22 163.21 156.37 162.09 3,364,722 +8.99(+5.87%)
Sep 26, 2017 155.71 156.01 151.37 153.10 2,821,838 -0.66(-0.43%)
Sep 25, 2017 159.03 159.03 153.63 153.76 2,449,118 -5.93(-3.71%)
Sep 22, 2017 155.16 159.90 154.88 159.69 1,751,665 +4.02(+2.58%)
Sep 21, 2017 156.47 156.81 153.73 155.67 2,396,743 -0.67(-0.43%)
Sep 20, 2017 160.31 160.51 153.97 156.34 2,591,652 -3.71(-2.32%)
Sep 19, 2017 160.45 160.87 159.03 160.04 2,376,191 -0.17(-0.11%)
Sep 18, 2017 157.59 161.00 157.18 160.22 3,120,403 +3.90(+2.50%)
Sep 15, 2017 155.97 157.34 155.28 156.31 2,978,236 +0.37(+0.24%)
Sep 14, 2017 154.37 157.56 153.87 155.94 2,149,330 +0.96(+0.62%)
Sep 13, 2017 155.68 155.86 153.50 154.98 1,579,330 -0.13(-0.09%)
Sep 12, 2017 153.81 155.92 152.64 155.12 1,868,899 +1.95(+1.27%)
Sep 11, 2017 150.96 153.79 150.87 153.17 2,088,796 +3.79(+2.54%)
Sep 08, 2017 149.37 152.03 148.97 149.37 1,919,333 -2.56(-1.68%)
Sep 07, 2017 148.99 152.03 148.55 151.93 1,505,769 +3.23(+2.17%)
Sep 06, 2017 148.92 149.46 146.93 148.71 2,154,999 +0.82(+0.55%)
Sep 05, 2017 149.96 146.46 147.89 1,706,934 -2.49(-1.65%)
Sep 01, 2017 149.62 152.44 149.09 150.37 1,742,951 +0.79(+0.53%)
Aug 31, 2017 149.26 150.79 148.86 149.58 1,988,967 +0.89(+0.60%)
Aug 30, 2017 146.38 148.70 145.79 148.69 1,743,533 +2.41(+1.64%)
Aug 29, 2017 142.95 146.75 142.48 146.28 1,367,151 +1.49(+1.03%)
Aug 28, 2017 142.69 145.13 142.15 144.79 1,395,896 +2.53(+1.78%)
Aug 25, 2017 143.56 144.16 141.06 142.26 1,411,481 -0.87(-0.60%)
Aug 24, 2017 146.18 146.71 142.47 143.13 1,635,308 -2.60(-1.78%)
Aug 23, 2017 147.02 147.77 144.86 145.72 2,014,800 -1.90(-1.29%)
Aug 22, 2017 143.48 147.95 143.48 147.62 2,798,810 +4.88(+3.42%)
Aug 21, 2017 145.20 145.51 141.50 142.75 1,725,089 -1.88(-1.30%)
Aug 18, 2017 144.37 145.88 142.70 144.63 2,135,813 +1.83(+1.28%)
Aug 17, 2017 146.44 147.41 142.66 142.80 2,174,621 -4.29(-2.92%)
Aug 16, 2017 145.50 148.87 144.77 147.09 5,657,887 +2.71(+1.88%)
Aug 15, 2017 142.92 144.74 142.18 144.38 2,016,687 +1.50(+1.05%)
Aug 14, 2017 141.13 143.22 140.78 142.88 2,360,427 +3.87(+2.78%)
Aug 11, 2017 135.04 139.16 135.02 139.02 1,987,206 +4.34(+3.23%)
Aug 10, 2017 138.66 138.96 134.31 134.67 2,899,393 -5.19(-3.71%)
Aug 09, 2017 140.10 140.91 138.22 139.87 2,171,615 -0.50(-0.35%)
Aug 08, 2017 140.45 142.26 138.83 140.36 3,053,709 -0.08(-0.06%)
Aug 07, 2017 135.58 140.50 135.21 140.44 3,053,412 +5.22(+3.86%)
Aug 04, 2017 134.59 137.22 133.70 135.22 2,390,565 +1.04(+0.77%)
Aug 03, 2017 134.73 136.52 134.70 134.19 3,491,025 -2.39(-1.75%)
Aug 02, 2017 143.26 143.27 134.97 136.58 5,311,273 -5.33(-3.75%)
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.