Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 123.71 125.08 123.71 124.97 4,833,730 +1.12(+0.90%)
May 30, 2017 124.79 125.07 123.62 123.85 3,374,840 -0.93(-0.75%)
May 26, 2017 125.26 125.69 124.61 124.79 3,393,151 -0.34(-0.27%)
May 25, 2017 124.93 125.61 124.47 125.12 3,684,189 +0.67(+0.54%)
May 24, 2017 124.59 124.77 123.80 124.46 3,316,136 +0.43(+0.34%)
May 23, 2017 122.89 124.43 122.49 124.03 4,449,574 +0.85(+0.69%)
May 22, 2017 123.64 124.46 122.72 123.18 8,585,158 -2.81(-2.23%)
May 19, 2017 126.86 127.66 125.87 125.99 3,201,495 -1.17(-0.92%)
May 18, 2017 126.69 127.83 125.82 127.16 2,687,201 +0.72(+0.57%)
May 17, 2017 127.81 128.23 126.35 126.44 3,817,296 -2.36(-1.83%)
May 16, 2017 128.62 129.20 128.37 128.79 2,833,526 +0.02(+0.01%)
May 15, 2017 127.90 128.92 127.77 128.78 4,122,522 +0.72(+0.57%)
May 12, 2017 128.27 128.31 127.45 128.06 3,385,762 +0.11(+0.09%)
May 11, 2017 127.77 128.29 126.51 127.94 4,391,666 -0.34(-0.27%)
May 10, 2017 130.48 130.66 127.64 128.29 6,506,330 -2.17(-1.66%)
May 09, 2017 130.41 131.14 130.14 130.45 2,884,639 +0.15(+0.12%)
May 08, 2017 130.86 130.92 129.85 130.30 2,867,555 -0.62(-0.48%)
May 05, 2017 131.72 131.72 129.81 130.92 3,716,500 -0.38(-0.29%)
May 04, 2017 131.21 131.73 130.69 131.31 3,182,323 +0.38(+0.29%)
May 03, 2017 130.93 131.14 130.28 130.92 3,572,098 +0.26(+0.20%)
May 02, 2017 131.00 131.03 129.81 130.67 4,676,727 +0.71(+0.55%)
May 01, 2017 130.82 131.43 129.84 129.96 3,155,530 -0.58(-0.44%)
Apr 28, 2017 129.79 130.66 129.10 130.53 3,681,183 +0.48(+0.37%)
Apr 27, 2017 127.98 130.62 127.88 130.05 7,130,706 -1.51(-1.15%)
Apr 26, 2017 132.36 132.36 131.35 131.56 5,217,562 -0.07(-0.05%)
Apr 25, 2017 130.69 132.12 130.60 131.63 4,415,873 +1.25(+0.96%)
Apr 24, 2017 129.88 130.76 129.40 130.39 4,377,086 +2.18(+1.70%)
Apr 21, 2017 129.60 130.06 128.08 128.21 3,637,098 -1.30(-1.01%)
Apr 20, 2017 128.72 130.09 128.69 129.51 2,589,549 +0.62(+0.48%)
Apr 19, 2017 129.56 129.99 128.78 128.89 2,932,856 +0.01(+0.01%)
Apr 18, 2017 129.42 129.42 128.10 128.88 3,168,147 -0.69(-0.53%)
Apr 17, 2017 128.95 129.89 128.89 129.56 2,958,898 +0.40(+0.31%)
Apr 13, 2017 130.50 130.78 128.94 129.17 3,214,034 -1.15(-0.88%)
Apr 12, 2017 131.14 131.16 129.60 130.32 2,813,505 -0.05(-0.04%)
Apr 11, 2017 130.19 130.60 129.13 130.36 2,490,233 +0.25(+0.20%)
Apr 10, 2017 130.96 131.27 129.97 130.11 2,217,135 -0.47(-0.36%)
Apr 07, 2017 130.21 131.27 129.68 130.58 2,758,090 +0.90(+0.70%)
Apr 06, 2017 129.64 130.64 129.17 129.68 3,783,798 +0.01(+0.01%)
Apr 05, 2017 130.49 131.68 129.24 129.67 4,432,017 -1.69(-1.29%)
Apr 04, 2017 130.90 131.47 130.37 131.36 2,801,945 +0.38(+0.29%)
Apr 03, 2017 131.58 131.89 130.69 130.99 3,813,552 -0.14(-0.11%)
Mar 31, 2017 131.33 132.26 130.96 131.13 3,518,126 -0.25(-0.19%)
Mar 30, 2017 131.13 131.72 130.44 131.38 2,830,544 +1.05(+0.81%)
Mar 29, 2017 131.45 132.05 130.23 130.32 5,093,235 -1.32(-1.00%)
Mar 28, 2017 131.16 132.88 130.86 131.64 8,165,759 -0.16(-0.12%)
Mar 27, 2017 131.69 133.16 130.28 131.80 5,923,082 -0.66(-0.50%)
Mar 24, 2017 133.23 133.41 131.94 132.47 3,973,246 -0.24(-0.18%)
Mar 23, 2017 133.86 134.29 132.33 132.71 5,545,331 -1.13(-0.84%)
Mar 22, 2017 134.22 134.26 133.15 133.83 6,343,975 +0.48(+0.36%)
Mar 21, 2017 135.91 135.91 133.07 133.35 6,159,038 -1.91(-1.41%)
Mar 20, 2017 135.58 135.64 134.08 135.26 7,296,319 +0.50(+0.37%)
Mar 17, 2017 133.77 137.14 132.63 134.76 29,949,420 -9.19(-6.39%)
Mar 16, 2017 145.14 145.33 142.28 143.95 7,524,600 -1.99(-1.36%)
Mar 15, 2017 144.11 147.23 144.11 145.94 5,251,593 +1.98(+1.38%)
Mar 14, 2017 144.20 145.11 143.57 143.96 3,436,498 -0.74(-0.51%)
Mar 13, 2017 145.41 145.46 144.12 144.70 3,166,698 -0.31(-0.22%)
Mar 10, 2017 143.44 145.41 143.15 145.01 5,742,008 +2.01(+1.41%)
Mar 09, 2017 142.31 143.15 141.52 143.00 3,134,607 +0.91(+0.64%)
Mar 08, 2017 141.67 142.87 141.64 142.09 2,903,988 +0.32(+0.23%)
Mar 07, 2017 141.79 142.74 140.89 141.77 4,164,845 -1.66(-1.16%)
Mar 06, 2017 143.50 144.13 142.39 143.43 4,103,757 -0.59(-0.41%)
Mar 03, 2017 142.63 144.29 141.91 144.02 3,629,547 +1.70(+1.20%)
Mar 02, 2017 142.04 142.95 141.34 142.32 4,370,392 -0.14(-0.10%)
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.