Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 186.73 187.50 186.31 186.35 1,932,120 -0.56(-0.30%)
Feb 27, 2017 187.50 187.55 186.38 186.91 1,393,808 -0.50(-0.27%)
Feb 24, 2017 186.82 188.41 186.30 187.41 2,126,326 +0.22(+0.12%)
Feb 23, 2017 185.91 187.46 185.71 187.19 2,397,729 +1.15(+0.62%)
Feb 22, 2017 183.40 186.12 183.08 186.04 2,850,826 +2.67(+1.46%)
Feb 21, 2017 182.79 183.62 182.04 183.37 1,736,345 +0.42(+0.23%)
Feb 17, 2017 182.95 182.95 182.95 0 -0.46(-0.25%)
Feb 16, 2017 181.75 183.46 181.62 183.41 2,164,045 +1.71(+0.94%)
Feb 15, 2017 180.30 181.83 180.15 181.70 1,762,899 +0.10(+0.06%)
Feb 14, 2017 180.86 182.00 180.65 181.60 2,036,138 +0.58(+0.32%)
Feb 13, 2017 179.86 181.38 179.26 181.02 1,929,821 +2.02(+1.13%)
Feb 10, 2017 178.30 179.58 178.19 179.00 1,392,438 +0.82(+0.46%)
Feb 09, 2017 176.87 178.55 176.87 178.18 2,009,609 +1.11(+0.63%)
Feb 08, 2017 175.62 177.60 175.49 177.07 2,145,683 +1.31(+0.75%)
Feb 07, 2017 176.08 176.40 175.15 175.76 1,246,890 +0.66(+0.38%)
Feb 06, 2017 174.12 176.20 173.90 175.10 1,622,756 +0.06(+0.03%)
Feb 03, 2017 174.17 175.30 173.85 175.04 2,820,960 +0.86(+0.49%)
Feb 02, 2017 174.13 174.77 173.55 174.18 3,106,788 -0.99(-0.57%)
Feb 01, 2017 175.17 175.80 174.30 175.17 2,272,854 +0.35(+0.20%)
Jan 31, 2017 174.74 175.46 173.81 174.82 1,845,467 -0.60(-0.34%)
Jan 30, 2017 177.25 177.73 174.87 175.42 1,823,128 -2.06(-1.16%)
Jan 27, 2017 177.48 177.98 176.83 177.48 1,623,666 +0.66(+0.37%)
Jan 26, 2017 176.31 177.23 176.04 176.82 2,233,979 +0.09(+0.05%)
Jan 25, 2017 177.09 178.63 176.57 176.73 3,461,929 +0.76(+0.43%)
Jan 24, 2017 177.50 177.76 174.42 175.97 3,470,027 -2.54(-1.42%)
Jan 23, 2017 177.91 178.99 177.13 178.51 1,986,783 +0.02(+0.01%)
Jan 20, 2017 179.20 179.46 177.83 178.49 1,761,850 -0.19(-0.11%)
Jan 19, 2017 179.25 179.80 177.76 178.68 1,464,364 +0.19(+0.11%)
Jan 18, 2017 177.90 179.44 177.38 178.49 1,804,904 +1.23(+0.69%)
Jan 17, 2017 177.00 177.68 176.25 177.26 1,557,453 -0.13(-0.07%)
Jan 13, 2017 177.39 177.39 177.39 0 -0.05(-0.03%)
Jan 12, 2017 176.97 177.70 175.75 177.44 1,321,766 -0.45(-0.25%)
Jan 11, 2017 176.63 178.45 176.39 177.89 1,579,483 +1.31(+0.74%)
Jan 10, 2017 177.36 177.49 176.31 176.58 2,029,819 -0.69(-0.39%)
Jan 09, 2017 178.37 178.38 177.20 177.27 1,622,625 -0.96(-0.54%)
Jan 06, 2017 177.29 178.60 175.80 178.23 1,625,049 +0.52(+0.29%)
Jan 05, 2017 178.26 179.14 176.89 177.71 1,447,568 -0.61(-0.34%)
Jan 04, 2017 178.03 178.90 177.61 178.32 1,541,985 +0.27(+0.15%)
Jan 03, 2017 178.83 180.00 177.22 178.05 2,510,035 -0.52(-0.29%)
Dec 30, 2016 178.57 178.57 178.57 0 +0.16(+0.09%)
Dec 29, 2016 178.29 179.14 178.03 178.41 1,101,983 +0.33(+0.19%)
Dec 28, 2016 178.88 179.45 178.02 178.08 1,287,918 -0.84(-0.47%)
Dec 27, 2016 178.66 179.20 178.57 178.92 651,000 +0.17(+0.10%)
Dec 23, 2016 178.75 178.75 178.75 0 -0.45(-0.25%)
Dec 22, 2016 178.89 179.46 177.98 179.20 1,225,630 +0.77(+0.43%)
Dec 21, 2016 178.60 179.53 178.42 178.43 1,556,047 -0.22(-0.12%)
Dec 20, 2016 178.34 179.33 178.06 178.65 1,378,216 +0.49(+0.28%)
Dec 19, 2016 177.61 178.67 177.32 178.16 1,381,974 +0.71(+0.40%)
Dec 16, 2016 176.56 178.50 176.55 177.45 3,889,730 +1.43(+0.81%)
Dec 15, 2016 177.26 177.58 175.05 176.02 2,055,199 -0.58(-0.33%)
Dec 14, 2016 179.16 179.39 176.41 176.60 2,234,172 -2.23(-1.25%)
Dec 13, 2016 179.57 180.06 176.77 178.83 2,665,508 -0.81(-0.45%)
Dec 12, 2016 178.25 179.81 177.57 179.64 2,294,570 +1.15(+0.64%)
Dec 09, 2016 175.36 178.87 175.30 178.49 2,650,644 +2.61(+1.48%)
Dec 08, 2016 176.08 176.35 174.77 175.88 1,788,382 -0.17(-0.10%)
Dec 07, 2016 172.38 176.06 171.97 176.05 3,164,316 +4.25(+2.47%)
Dec 06, 2016 171.82 172.03 171.23 171.80 1,467,535 +0.18(+0.10%)
Dec 05, 2016 172.63 172.95 171.09 171.62 2,181,277 -0.81(-0.47%)
Dec 02, 2016 172.53 173.69 172.24 172.43 1,871,524 -0.20(-0.12%)
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.