Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 156.87 157.66 156.46 157.56 2,561,856 +1.56(+1.00%)
Jul 31, 2017 155.10 156.38 154.95 156.00 2,364,501 +1.12(+0.73%)
Jul 28, 2017 155.71 155.90 154.08 154.88 1,918,838 -0.26(-0.17%)
Jul 27, 2017 154.43 155.52 153.29 155.13 2,804,902 +0.79(+0.51%)
Jul 26, 2017 155.44 155.99 153.97 154.34 3,767,994 -0.28(-0.18%)
Jul 25, 2017 157.15 158.59 152.90 154.62 8,499,769 -8.23(-5.05%)
Jul 24, 2017 163.78 164.14 162.85 162.85 2,792,056 -0.90(-0.55%)
Jul 21, 2017 164.13 164.28 162.45 163.75 2,896,575 -1.00(-0.61%)
Jul 20, 2017 164.56 165.41 164.45 164.75 1,737,519 +0.27(+0.17%)
Jul 19, 2017 164.02 164.48 163.76 164.48 1,064,254 +0.61(+0.37%)
Jul 18, 2017 163.38 164.03 163.08 163.87 2,014,714 -0.29(-0.17%)
Jul 17, 2017 164.56 164.56 163.31 164.15 1,690,386 -0.07(-0.04%)
Jul 14, 2017 164.03 164.59 163.34 164.22 1,369,435 +0.53(+0.32%)
Jul 13, 2017 163.78 164.40 162.99 163.70 1,468,557 -0.16(-0.10%)
Jul 12, 2017 163.56 165.01 163.06 163.86 1,867,087 +1.27(+0.78%)
Jul 11, 2017 163.17 163.78 161.30 162.59 1,635,191 -0.64(-0.39%)
Jul 10, 2017 162.54 164.20 162.07 163.23 1,687,473 +0.70(+0.43%)
Jul 07, 2017 161.69 162.97 161.34 162.53 1,974,264 +1.22(+0.76%)
Jul 06, 2017 162.11 162.63 161.22 161.31 1,534,342 -1.35(-0.83%)
Jul 05, 2017 162.85 163.04 162.39 162.66 1,373,764 -0.05(-0.03%)
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.