Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 133.57 134.68 133.44 134.35 2,745,588 +0.97(+0.73%)
Jul 28, 2017 134.10 134.26 132.69 133.38 2,228,098 -0.22(-0.16%)
Jul 27, 2017 132.99 133.94 132.01 133.60 3,256,970 +0.68(+0.51%)
Jul 26, 2017 133.87 134.34 132.60 132.92 4,375,283 -0.24(-0.18%)
Jul 25, 2017 135.34 136.57 131.68 133.16 9,869,680 -7.09(-5.05%)
Jul 24, 2017 141.05 141.35 140.25 140.25 3,242,053 -0.77(-0.55%)
Jul 21, 2017 141.35 141.48 139.90 141.02 3,363,417 -0.86(-0.61%)
Jul 20, 2017 141.72 142.45 141.62 141.88 2,017,556 +0.23(+0.16%)
Jul 19, 2017 141.26 141.65 141.03 141.65 1,235,781 +0.53(+0.37%)
Jul 18, 2017 140.70 141.26 140.45 141.12 2,339,426 -0.25(-0.17%)
Jul 17, 2017 141.72 141.72 140.64 141.37 1,962,826 -0.06(-0.04%)
Jul 14, 2017 141.26 141.74 140.67 141.43 1,590,148 +0.45(+0.32%)
Jul 13, 2017 141.05 141.58 140.37 140.97 1,705,245 -0.14(-0.10%)
Jul 12, 2017 140.85 142.10 140.43 141.12 2,168,006 +1.09(+0.78%)
Jul 11, 2017 140.52 141.05 138.91 140.02 1,898,735 -0.55(-0.39%)
Jul 10, 2017 139.98 141.41 139.57 140.57 1,959,444 +0.60(+0.43%)
Jul 07, 2017 139.25 140.35 138.94 139.97 2,292,457 +1.05(+0.75%)
Jul 06, 2017 139.61 140.06 138.84 138.93 1,781,633 -1.16(-0.83%)
Jul 05, 2017 140.25 140.41 139.85 140.09 1,595,174 -0.05(-0.03%)
Jul 03, 2017 139.67 140.47 139.41 140.13 1,557,749 +1.10(+0.79%)
Jun 30, 2017 140.19 140.19 138.81 139.04 2,650,256 +0.23(+0.16%)
Jun 29, 2017 140.95 140.95 138.30 138.81 2,710,092 -1.85(-1.32%)
Jun 28, 2017 140.77 141.03 140.31 140.66 2,310,334 +0.56(+0.40%)
Jun 27, 2017 141.58 141.92 139.83 140.10 3,354,325 -1.89(-1.33%)
Jun 26, 2017 142.11 142.56 141.79 141.99 2,024,562 -0.19(-0.14%)
Jun 23, 2017 141.58 142.36 141.39 142.18 2,373,122 +0.45(+0.32%)
Jun 22, 2017 142.07 142.33 141.64 141.73 2,096,898 -0.43(-0.30%)
Jun 21, 2017 142.93 142.93 141.64 142.16 2,714,558 -0.33(-0.23%)
Jun 20, 2017 142.55 143.30 142.28 142.49 2,292,813 +0.00(+0.00%)
Jun 19, 2017 142.92 142.92 142.05 142.49 2,497,048 +0.08(+0.06%)
Jun 16, 2017 141.40 142.56 141.21 142.41 5,121,866 +1.30(+0.92%)
Jun 15, 2017 139.91 141.13 139.87 141.11 2,386,837 +0.86(+0.61%)
Jun 14, 2017 140.10 140.77 139.93 140.25 2,373,697 +0.60(+0.43%)
Jun 13, 2017 138.63 140.02 138.62 139.65 2,528,711 +1.15(+0.83%)
Jun 12, 2017 138.20 139.19 137.24 138.50 3,575,983 +0.31(+0.22%)
Jun 09, 2017 137.58 138.22 137.34 138.20 2,835,230 +0.66(+0.48%)
Jun 08, 2017 137.60 136.30 137.54 3,670,539 +0.62(+0.45%)
Jun 07, 2017 137.40 137.49 136.31 136.91 2,823,466 -0.27(-0.19%)
Jun 06, 2017 137.58 138.02 137.18 137.18 2,184,300 -0.54(-0.39%)
Jun 05, 2017 138.09 138.46 137.72 137.72 1,876,408 -0.32(-0.23%)
Jun 02, 2017 136.95 138.50 136.77 138.04 2,743,047 +1.57(+1.15%)
Jun 01, 2017 136.41 136.84 136.03 136.47 3,522,877 -0.08(-0.06%)
May 31, 2017 135.39 136.55 135.09 136.55 4,636,879 +1.36(+1.00%)
May 30, 2017 133.78 135.59 133.54 135.20 3,250,151 +1.18(+0.88%)
May 26, 2017 132.99 134.03 132.88 134.02 2,112,199 +0.75(+0.57%)
May 25, 2017 132.51 133.31 132.07 133.26 2,258,049 +1.37(+1.04%)
May 24, 2017 132.56 132.59 131.75 131.89 1,933,779 -0.16(-0.12%)
May 23, 2017 132.72 132.88 131.91 132.05 2,267,294 -0.52(-0.39%)
May 22, 2017 131.13 132.68 131.13 132.57 2,749,180 +1.81(+1.38%)
May 19, 2017 131.10 131.10 129.86 130.76 2,837,024 +0.37(+0.29%)
May 18, 2017 129.90 130.78 129.25 130.39 2,888,389 +0.27(+0.21%)
May 17, 2017 131.39 130.84 130.04 130.12 2,817,687 -1.39(-1.06%)
May 16, 2017 131.23 131.54 130.82 131.52 1,780,900 +0.19(+0.14%)
May 15, 2017 130.69 131.40 130.40 131.33 2,218,850 +0.70(+0.54%)
May 12, 2017 130.18 130.99 130.16 130.63 1,991,076 -0.12(-0.09%)
May 11, 2017 130.27 130.87 129.76 130.75 2,565,715 +0.07(+0.06%)
May 10, 2017 131.16 131.30 130.60 130.67 3,383,164 -0.88(-0.67%)
May 09, 2017 132.48 132.48 131.26 131.55 2,630,075 -0.46(-0.35%)
May 08, 2017 132.13 132.34 131.78 132.01 2,371,806 -0.50(-0.38%)
May 05, 2017 132.69 132.84 132.23 132.51 2,540,985 -0.07(-0.06%)
May 04, 2017 131.78 132.60 131.42 132.58 3,493,147 +1.25(+0.95%)
May 03, 2017 130.65 131.49 130.06 131.33 3,520,760 +0.73(+0.56%)
May 02, 2017 129.69 130.60 129.30 130.60 3,712,651 +1.14(+0.88%)
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.