Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 180.46 180.63 179.24 179.53 2,446,540 -0.65(-0.36%)
Oct 30, 2017 182.24 182.24 179.89 180.18 3,490,720 -2.90(-1.58%)
Oct 27, 2017 182.69 183.25 181.38 183.08 2,564,764 +1.40(+0.77%)
Oct 26, 2017 185.83 186.25 181.19 181.68 4,339,771 -3.70(-1.99%)
Oct 25, 2017 183.29 185.58 182.46 185.38 5,275,440 +2.36(+1.29%)
Oct 24, 2017 178.61 186.33 178.60 183.01 8,344,491 +10.22(+5.91%)
Oct 23, 2017 172.96 173.75 172.52 172.80 2,771,103 +0.18(+0.10%)
Oct 20, 2017 171.55 172.62 170.96 172.62 2,112,744 +1.62(+0.95%)
Oct 19, 2017 170.41 171.00 169.61 170.99 1,754,876 +0.76(+0.44%)
Oct 18, 2017 169.65 170.53 169.54 170.24 1,812,846 +0.41(+0.24%)
Oct 17, 2017 170.41 170.59 168.83 169.83 2,757,657 -0.76(-0.44%)
Oct 16, 2017 169.79 170.60 169.40 170.59 1,519,638 +0.78(+0.46%)
Oct 13, 2017 170.67 171.40 169.09 169.81 1,874,119 +0.10(+0.06%)
Oct 12, 2017 168.94 169.75 168.69 169.71 2,446,287 +0.84(+0.50%)
Oct 11, 2017 169.05 169.14 167.42 168.87 2,632,113 -0.19(-0.11%)
Oct 10, 2017 169.54 169.72 168.90 169.05 1,501,811 +0.05(+0.03%)
Oct 09, 2017 168.44 169.41 168.22 169.00 1,352,179 +0.12(+0.07%)
Oct 06, 2017 168.47 168.89 167.90 168.87 2,116,614 +0.12(+0.07%)
Oct 05, 2017 168.85 169.72 168.39 168.76 2,231,558 -0.12(-0.07%)
Oct 04, 2017 167.57 169.20 167.30 168.87 2,098,154 +1.52(+0.91%)
Oct 03, 2017 165.83 167.38 164.86 167.35 2,096,168 +1.41(+0.85%)
Oct 02, 2017 164.36 165.96 164.36 165.94 1,656,670 +2.23(+1.36%)
Sep 29, 2017 163.05 163.71 162.80 163.71 2,092,785 +0.27(+0.17%)
Sep 28, 2017 162.46 163.69 162.42 163.44 2,683,283 +0.06(+0.03%)
Sep 27, 2017 164.64 164.86 162.35 163.38 2,391,391 -1.21(-0.73%)
Sep 26, 2017 164.77 166.00 164.51 164.59 1,570,154 +0.23(+0.14%)
Sep 25, 2017 164.55 164.74 163.30 164.36 2,063,175 -0.02(-0.01%)
Sep 22, 2017 163.51 164.80 163.23 164.38 1,914,610 +0.25(+0.15%)
Sep 21, 2017 164.49 165.05 163.97 164.13 1,772,498 -0.05(-0.03%)
Sep 20, 2017 165.17 165.81 162.47 164.19 3,830,046 -2.38(-1.43%)
Sep 19, 2017 167.09 167.41 166.01 166.56 1,833,024 -0.16(-0.09%)
Sep 18, 2017 166.91 166.94 165.79 166.72 1,631,451 +0.32(+0.19%)
Sep 15, 2017 165.81 167.00 164.30 166.40 4,662,451 +1.50(+0.91%)
Sep 14, 2017 163.12 165.28 162.81 164.90 2,544,071 +1.51(+0.93%)
Sep 13, 2017 163.10 164.01 162.67 163.39 1,448,373 -0.12(-0.07%)
Sep 12, 2017 163.72 164.54 163.21 163.51 1,848,156 +0.06(+0.04%)
Sep 11, 2017 161.03 163.61 160.74 163.44 2,316,512 +3.02(+1.88%)
Sep 08, 2017 159.38 160.76 158.45 160.43 1,889,872 +0.96(+0.60%)
Sep 07, 2017 157.13 159.66 157.13 159.47 2,181,629 +1.88(+1.19%)
Sep 06, 2017 157.35 157.74 156.96 157.59 2,867,114 +0.83(+0.53%)
Sep 05, 2017 157.74 157.96 156.39 156.75 2,482,354 -2.01(-1.27%)
Sep 01, 2017 159.58 159.82 158.84 158.76 1,811,693 -0.59(-0.37%)
Aug 31, 2017 159.36 159.59 158.34 159.36 2,010,294 +0.49(+0.31%)
Aug 30, 2017 158.27 158.87 157.55 158.87 1,533,712 +0.60(+0.38%)
Aug 29, 2017 157.70 158.39 157.03 158.27 1,270,982 +0.36(+0.23%)
Aug 28, 2017 158.16 158.54 157.43 157.91 1,506,170 +0.26(+0.16%)
Aug 25, 2017 158.67 158.68 157.59 157.65 1,587,591 +0.01(+0.00%)
Aug 24, 2017 159.02 159.02 157.52 157.64 1,578,032 -0.43(-0.27%)
Aug 23, 2017 159.15 159.19 157.80 158.07 1,631,404 -1.26(-0.79%)
Aug 22, 2017 159.13 159.62 158.69 159.33 2,696,709 +0.71(+0.44%)
Aug 21, 2017 158.04 158.90 157.43 158.62 2,021,404 +0.79(+0.50%)
Aug 18, 2017 159.25 159.46 157.77 157.83 2,370,968 -1.41(-0.89%)
Aug 17, 2017 161.14 161.40 159.19 159.25 1,800,795 -1.99(-1.24%)
Aug 16, 2017 160.69 161.79 160.23 161.24 2,197,559 +0.57(+0.36%)
Aug 15, 2017 160.53 161.18 160.15 160.66 1,352,074 -0.15(-0.09%)
Aug 14, 2017 160.26 161.01 159.80 160.81 1,630,522 +1.08(+0.67%)
Aug 11, 2017 160.41 160.41 159.46 159.73 1,873,432 -0.19(-0.12%)
Aug 10, 2017 159.45 160.65 159.11 159.93 2,026,535 -0.19(-0.12%)
Aug 09, 2017 160.28 161.23 159.43 160.12 2,091,880 +0.04(+0.02%)
Aug 08, 2017 160.39 161.22 159.51 160.08 2,393,073 -0.78(-0.49%)
Aug 07, 2017 161.22 161.61 160.28 160.87 1,512,046 -0.16(-0.10%)
Aug 04, 2017 161.26 161.77 159.83 161.03 1,963,515 +0.02(+0.01%)
Aug 03, 2017 159.68 161.02 159.07 161.00 2,648,888 +1.71(+1.08%)
Aug 02, 2017 157.57 159.44 157.28 159.29 2,617,274 +1.73(+1.10%)
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.