Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 164.01 160.13 163.80 5,937,119 +3.46(+2.16%)
Nov 29, 2017 159.03 160.47 158.75 160.35 2,604,107 +1.60(+1.01%)
Nov 28, 2017 157.73 158.95 157.22 158.74 2,777,492 +1.10(+0.70%)
Nov 27, 2017 156.13 158.00 155.71 157.65 2,643,356 +1.76(+1.13%)
Nov 24, 2017 156.32 156.33 155.50 155.88 978,351 -0.13(-0.09%)
Nov 22, 2017 157.01 157.55 155.89 156.02 2,036,245 -1.03(-0.66%)
Nov 21, 2017 155.78 158.13 155.78 157.04 3,163,953 +1.74(+1.12%)
Nov 20, 2017 154.23 156.71 154.00 155.30 2,533,423 +1.43(+0.93%)
Nov 17, 2017 153.25 154.25 152.78 153.87 2,596,383 -0.04(-0.03%)
Nov 16, 2017 152.82 154.29 152.82 153.91 1,826,191 +1.36(+0.89%)
Nov 15, 2017 153.01 153.30 151.64 152.56 2,253,677 -1.29(-0.84%)
Nov 14, 2017 153.05 154.27 152.12 153.85 2,076,641 +0.74(+0.49%)
Nov 13, 2017 152.11 153.25 151.79 153.11 2,631,230 +0.52(+0.34%)
Nov 10, 2017 152.60 153.25 151.72 152.59 1,931,545 -0.63(-0.41%)
Nov 09, 2017 153.32 153.90 152.32 153.22 2,348,825 -0.97(-0.63%)
Nov 08, 2017 154.19 154.74 153.88 154.19 2,251,127 -0.15(-0.10%)
Nov 07, 2017 154.56 154.82 153.72 154.33 2,315,683 -0.17(-0.11%)
Nov 06, 2017 155.79 156.06 154.40 154.51 1,989,471 -1.28(-0.82%)
Nov 03, 2017 155.35 156.03 154.92 155.79 2,359,169 -0.01(-0.00%)
Nov 02, 2017 154.46 156.18 154.00 155.80 2,399,070 +1.38(+0.89%)
Nov 01, 2017 154.97 155.48 153.70 154.42 2,071,801 -0.01(-0.00%)
Oct 31, 2017 155.23 155.37 154.17 154.43 2,844,288 -0.56(-0.36%)
Oct 30, 2017 156.76 156.76 154.73 154.99 4,058,227 -2.50(-1.58%)
Oct 27, 2017 157.14 157.62 156.01 157.48 2,981,733 +1.21(+0.77%)
Oct 26, 2017 159.84 160.21 155.85 156.27 5,045,313 -3.18(-1.99%)
Oct 25, 2017 157.66 159.63 156.94 159.45 6,133,098 +2.03(+1.29%)
Oct 24, 2017 153.63 160.27 153.62 157.42 9,701,103 +8.79(+5.91%)
Oct 23, 2017 148.77 149.46 148.40 148.63 3,221,617 +0.15(+0.10%)
Oct 20, 2017 147.56 148.48 147.05 148.48 2,456,225 +1.40(+0.95%)
Oct 19, 2017 146.58 147.09 145.90 147.08 2,040,176 +0.65(+0.44%)
Oct 18, 2017 145.93 146.68 145.83 146.43 2,107,571 +0.35(+0.24%)
Oct 17, 2017 146.58 146.73 145.22 146.08 3,205,985 -0.65(-0.44%)
Oct 16, 2017 146.05 146.74 145.71 146.73 1,766,694 +0.67(+0.46%)
Oct 13, 2017 146.81 147.43 145.44 146.06 2,178,806 +0.09(+0.06%)
Oct 12, 2017 145.31 146.01 145.10 145.97 2,843,994 +0.72(+0.50%)
Oct 11, 2017 145.41 145.49 144.01 145.25 3,060,031 -0.16(-0.11%)
Oct 10, 2017 145.83 145.98 145.28 145.41 1,745,969 +0.05(+0.03%)
Oct 09, 2017 144.88 145.72 144.70 145.37 1,572,010 +0.11(+0.07%)
Oct 06, 2017 144.91 145.27 144.42 145.26 2,460,724 +0.10(+0.07%)
Oct 05, 2017 145.24 145.99 144.84 145.16 2,594,355 -0.10(-0.07%)
Oct 04, 2017 144.14 145.54 143.90 145.26 2,439,264 +1.31(+0.91%)
Oct 03, 2017 142.64 143.97 141.81 143.95 2,436,955 +1.21(+0.85%)
Oct 02, 2017 141.37 142.75 141.37 142.74 1,926,004 +1.92(+1.36%)
Sep 29, 2017 140.25 140.82 140.03 140.82 2,433,021 +0.24(+0.17%)
Sep 28, 2017 139.74 140.80 139.71 140.58 3,119,520 +0.05(+0.03%)
Sep 27, 2017 141.62 141.81 139.65 140.53 2,780,173 -1.04(-0.73%)
Sep 26, 2017 141.73 142.78 141.51 141.57 1,825,423 +0.20(+0.14%)
Sep 25, 2017 141.54 141.70 140.46 141.37 2,398,597 -0.02(-0.01%)
Sep 22, 2017 140.64 141.76 140.40 141.39 2,225,879 +0.21(+0.15%)
Sep 21, 2017 141.49 141.97 141.04 141.18 2,060,663 -0.05(-0.03%)
Sep 20, 2017 142.07 142.63 139.75 141.23 4,452,718 -2.05(-1.43%)
Sep 19, 2017 143.72 144.00 142.79 143.27 2,131,029 -0.13(-0.09%)
Sep 18, 2017 143.57 143.59 142.61 143.41 1,896,686 +0.28(+0.19%)
Sep 15, 2017 142.62 143.64 141.33 143.13 5,420,453 +1.29(+0.91%)
Sep 14, 2017 140.31 142.16 140.04 141.84 2,957,676 +1.30(+0.93%)
Sep 13, 2017 140.29 141.08 139.92 140.54 1,683,844 -0.10(-0.07%)
Sep 12, 2017 140.82 141.53 140.39 140.64 2,148,621 +0.05(+0.04%)
Sep 11, 2017 138.51 140.73 138.26 140.59 2,693,121 +2.60(+1.88%)
Sep 08, 2017 137.09 138.28 136.29 137.99 2,197,119 +0.82(+0.60%)
Sep 07, 2017 135.16 137.33 135.16 137.17 2,536,309 +1.62(+1.19%)
Sep 06, 2017 135.35 135.68 135.01 135.55 3,333,237 +0.72(+0.53%)
Sep 05, 2017 135.68 135.87 134.52 134.83 2,885,925 -1.73(-1.27%)
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.