Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 163.00 163.66 162.75 163.66 2,093,456 +0.27(+0.17%)
Sep 28, 2017 162.41 163.64 162.37 163.38 2,684,144 +0.05(+0.03%)
Sep 27, 2017 164.59 164.81 162.30 163.33 2,392,158 -1.21(-0.73%)
Sep 26, 2017 164.72 165.94 164.46 164.54 1,570,658 +0.23(+0.14%)
Sep 25, 2017 164.50 164.69 163.24 164.30 2,063,837 -0.02(-0.01%)
Sep 22, 2017 163.45 164.75 163.17 164.33 1,915,224 +0.25(+0.15%)
Sep 21, 2017 164.44 165.00 163.92 164.08 1,773,066 -0.06(-0.03%)
Sep 20, 2017 165.12 165.76 162.42 164.13 3,831,274 -2.38(-1.43%)
Sep 19, 2017 167.03 167.36 165.96 166.51 1,833,612 -0.16(-0.09%)
Sep 18, 2017 166.85 166.88 165.74 166.67 1,631,975 +0.32(+0.19%)
Sep 15, 2017 165.75 166.94 164.25 166.35 4,663,947 +1.50(+0.91%)
Sep 14, 2017 163.07 165.22 162.75 164.85 2,544,888 +1.51(+0.93%)
Sep 13, 2017 163.05 163.96 162.62 163.34 1,448,838 -0.12(-0.07%)
Sep 12, 2017 163.66 164.48 163.16 163.45 1,848,749 +0.06(+0.04%)
Sep 11, 2017 160.97 163.56 160.69 163.39 2,317,255 +3.02(+1.88%)
Sep 08, 2017 159.33 160.71 158.40 160.38 1,890,478 +0.96(+0.60%)
Sep 07, 2017 157.08 159.61 157.08 159.42 2,182,329 +1.88(+1.19%)
Sep 06, 2017 157.30 157.69 156.91 157.54 2,868,034 +0.84(+0.53%)
Sep 05, 2017 157.69 157.91 156.34 156.70 2,483,150 -2.01(-1.27%)
Sep 01, 2017 159.53 159.77 158.78 158.71 1,812,274 -0.59(-0.37%)
Aug 31, 2017 159.31 159.54 158.29 159.31 2,010,939 +0.49(+0.31%)
Aug 30, 2017 158.22 158.81 157.50 158.81 1,534,204 +0.60(+0.38%)
Aug 29, 2017 157.65 158.34 156.98 158.22 1,271,389 +0.36(+0.23%)
Aug 28, 2017 158.11 158.49 157.38 157.86 1,506,653 +0.26(+0.16%)
Aug 25, 2017 158.62 158.63 157.54 157.60 1,588,101 +0.01(+0.01%)
Aug 24, 2017 158.97 158.97 157.47 157.59 1,578,538 -0.43(-0.27%)
Aug 23, 2017 159.10 159.13 157.75 158.02 1,631,927 -1.26(-0.79%)
Aug 22, 2017 159.08 159.57 158.64 159.28 2,697,574 +0.70(+0.44%)
Aug 21, 2017 157.99 158.84 157.38 158.57 2,022,052 +0.79(+0.50%)
Aug 18, 2017 159.19 159.41 157.72 157.78 2,371,728 -1.41(-0.89%)
Aug 17, 2017 161.09 161.34 159.14 159.19 1,801,373 -1.99(-1.24%)
Aug 16, 2017 160.64 161.74 160.18 161.19 2,198,264 +0.57(+0.36%)
Aug 15, 2017 160.47 161.12 160.09 160.61 1,352,508 -0.15(-0.09%)
Aug 14, 2017 160.21 160.96 159.75 160.76 1,631,045 +1.08(+0.68%)
Aug 11, 2017 160.36 160.36 159.41 159.68 1,874,033 -0.19(-0.12%)
Aug 10, 2017 159.40 160.60 159.06 159.88 2,027,185 -0.19(-0.12%)
Aug 09, 2017 160.23 161.18 159.38 160.07 2,092,551 +0.04(+0.02%)
Aug 08, 2017 160.34 161.16 159.46 160.03 2,393,840 -0.78(-0.49%)
Aug 07, 2017 161.17 161.56 160.22 160.81 1,512,531 -0.16(-0.10%)
Aug 04, 2017 161.21 161.72 159.78 160.98 1,964,144 +0.02(+0.01%)
Aug 03, 2017 159.63 160.97 159.02 160.95 2,649,738 +1.71(+1.08%)
Aug 02, 2017 157.52 159.39 157.23 159.24 2,618,114 +1.73(+1.10%)
Aug 01, 2017 156.82 157.61 156.41 157.51 2,562,678 +1.56(+1.00%)
Jul 31, 2017 155.05 156.33 154.90 155.95 2,365,259 +1.12(+0.73%)
Jul 28, 2017 155.66 155.85 154.03 154.83 1,919,453 -0.26(-0.17%)
Jul 27, 2017 154.38 155.47 153.24 155.09 2,805,802 +0.79(+0.51%)
Jul 26, 2017 155.40 155.94 153.92 154.29 3,769,203 -0.28(-0.18%)
Jul 25, 2017 157.10 158.53 152.85 154.57 8,502,496 -8.22(-5.05%)
Jul 24, 2017 163.73 164.09 162.80 162.80 2,792,952 -0.90(-0.55%)
Jul 21, 2017 164.08 164.22 162.40 163.70 2,897,504 -1.00(-0.61%)
Jul 20, 2017 164.51 165.36 164.40 164.70 1,738,077 +0.27(+0.16%)
Jul 19, 2017 163.97 164.43 163.71 164.43 1,064,596 +0.61(+0.37%)
Jul 18, 2017 163.33 163.98 163.03 163.81 2,015,360 -0.29(-0.17%)
Jul 17, 2017 164.50 164.50 163.26 164.10 1,690,928 -0.07(-0.04%)
Jul 14, 2017 163.98 164.53 163.29 164.17 1,369,875 +0.53(+0.32%)
Jul 13, 2017 163.73 164.35 162.94 163.64 1,469,028 -0.16(-0.10%)
Jul 12, 2017 163.50 164.95 163.01 163.81 1,867,686 +1.27(+0.78%)
Jul 11, 2017 163.12 163.73 161.25 162.53 1,635,715 -0.64(-0.39%)
Jul 10, 2017 162.49 164.15 162.02 163.18 1,688,014 +0.70(+0.43%)
Jul 07, 2017 161.64 162.91 161.28 162.48 1,974,897 +1.22(+0.75%)
Jul 06, 2017 162.06 162.58 161.16 161.26 1,534,834 -1.35(-0.83%)
Jul 05, 2017 162.80 162.99 162.34 162.61 1,374,205 -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.