Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 164.06 160.18 163.85 5,935,530 +3.46(+2.16%)
Nov 29, 2017 159.07 160.51 158.79 160.39 2,603,410 +1.60(+1.01%)
Nov 28, 2017 157.77 159.00 157.27 158.79 2,776,749 +1.10(+0.70%)
Nov 27, 2017 156.17 158.04 155.75 157.69 2,642,648 +1.76(+1.13%)
Nov 24, 2017 156.36 156.37 155.54 155.92 978,089 -0.13(-0.09%)
Nov 22, 2017 157.06 157.59 155.94 156.06 2,035,700 -1.03(-0.66%)
Nov 21, 2017 155.82 158.17 155.82 157.09 3,163,107 +1.74(+1.12%)
Nov 20, 2017 154.28 156.75 154.04 155.34 2,532,745 +1.43(+0.93%)
Nov 17, 2017 153.29 154.29 152.83 153.91 2,595,688 -0.04(-0.03%)
Nov 16, 2017 152.86 154.34 152.86 153.95 1,825,702 +1.36(+0.89%)
Nov 15, 2017 153.05 153.34 151.69 152.60 2,253,074 -1.30(-0.84%)
Nov 14, 2017 153.09 154.31 152.16 153.89 2,076,085 +0.75(+0.49%)
Nov 13, 2017 152.15 153.29 151.83 153.15 2,630,526 +0.52(+0.34%)
Nov 10, 2017 152.64 153.29 151.76 152.63 1,931,028 -0.63(-0.41%)
Nov 09, 2017 153.36 153.94 152.36 153.26 2,348,196 -0.97(-0.63%)
Nov 08, 2017 154.24 154.78 153.93 154.23 2,250,524 -0.15(-0.10%)
Nov 07, 2017 154.60 154.86 153.76 154.38 2,315,063 -0.17(-0.11%)
Nov 06, 2017 155.83 156.11 154.44 154.55 1,988,938 -1.28(-0.82%)
Nov 03, 2017 155.39 156.07 154.96 155.83 2,358,538 -0.01(-0.00%)
Nov 02, 2017 154.50 156.22 154.04 155.84 2,398,428 +1.38(+0.89%)
Nov 01, 2017 155.01 155.52 153.75 154.46 2,071,246 -0.01(-0.00%)
Oct 31, 2017 155.27 155.41 154.22 154.47 2,843,527 -0.56(-0.36%)
Oct 30, 2017 156.80 156.80 154.77 155.03 4,057,141 -2.50(-1.58%)
Oct 27, 2017 157.18 157.66 156.05 157.52 2,980,935 +1.21(+0.77%)
Oct 26, 2017 159.88 160.25 155.89 156.31 5,043,963 -3.18(-1.99%)
Oct 25, 2017 157.70 159.67 156.99 159.50 6,131,458 +2.03(+1.29%)
Oct 24, 2017 153.67 160.31 153.66 157.46 9,698,508 +8.79(+5.91%)
Oct 23, 2017 148.81 149.50 148.44 148.67 3,220,755 +0.16(+0.10%)
Oct 20, 2017 147.60 148.52 147.09 148.52 2,455,568 +1.39(+0.95%)
Oct 19, 2017 146.62 147.13 145.93 147.12 2,039,630 +0.65(+0.44%)
Oct 18, 2017 145.97 146.72 145.87 146.47 2,107,007 +0.35(+0.24%)
Oct 17, 2017 146.62 146.77 145.26 146.12 3,205,127 -0.65(-0.44%)
Oct 16, 2017 146.09 146.78 145.75 146.77 1,766,221 +0.67(+0.46%)
Oct 13, 2017 146.85 147.47 145.48 146.10 2,178,223 +0.09(+0.06%)
Oct 12, 2017 145.35 146.05 145.14 146.01 2,843,233 +0.72(+0.50%)
Oct 11, 2017 145.45 145.53 144.05 145.29 3,059,212 -0.16(-0.11%)
Oct 10, 2017 145.87 146.02 145.32 145.45 1,745,502 +0.05(+0.03%)
Oct 09, 2017 144.92 145.76 144.74 145.40 1,571,590 +0.11(+0.07%)
Oct 06, 2017 144.95 145.31 144.46 145.30 2,460,065 +0.10(+0.07%)
Oct 05, 2017 145.28 146.03 144.88 145.20 2,593,661 -0.10(-0.07%)
Oct 04, 2017 144.18 145.58 143.94 145.30 2,438,611 +1.31(+0.91%)
Oct 03, 2017 142.68 144.01 141.85 143.99 2,436,303 +1.22(+0.85%)
Oct 02, 2017 141.41 142.79 141.41 142.77 1,925,489 +1.92(+1.36%)
Sep 29, 2017 140.29 140.85 140.07 140.85 2,432,370 +0.24(+0.17%)
Sep 28, 2017 139.78 140.84 139.75 140.62 3,118,686 +0.05(+0.03%)
Sep 27, 2017 141.65 141.85 139.69 140.57 2,779,429 -1.04(-0.73%)
Sep 26, 2017 141.77 142.82 141.54 141.61 1,824,935 +0.20(+0.14%)
Sep 25, 2017 141.58 141.74 140.50 141.41 2,397,955 -0.02(-0.01%)
Sep 22, 2017 140.68 141.79 140.44 141.43 2,225,283 +0.22(+0.15%)
Sep 21, 2017 141.53 142.01 141.08 141.22 2,060,112 -0.05(-0.03%)
Sep 20, 2017 142.11 142.67 139.79 141.26 4,451,527 -2.05(-1.43%)
Sep 19, 2017 143.76 144.04 142.83 143.31 2,130,459 -0.13(-0.09%)
Sep 18, 2017 143.60 143.63 142.65 143.44 1,896,178 +0.27(+0.19%)
Sep 15, 2017 142.66 143.68 141.36 143.17 5,419,002 +1.29(+0.91%)
Sep 14, 2017 140.35 142.20 140.08 141.88 2,956,885 +1.30(+0.93%)
Sep 13, 2017 140.33 141.12 139.96 140.58 1,683,393 -0.10(-0.07%)
Sep 12, 2017 140.86 141.56 140.43 140.68 2,148,047 +0.05(+0.04%)
Sep 11, 2017 138.55 140.77 138.30 140.63 2,692,400 +2.60(+1.88%)
Sep 08, 2017 137.13 138.32 136.33 138.03 2,196,532 +0.83(+0.60%)
Sep 07, 2017 135.20 137.37 135.20 137.20 2,535,630 +1.62(+1.19%)
Sep 06, 2017 135.38 135.72 135.04 135.59 3,332,345 +0.72(+0.53%)
Sep 05, 2017 135.72 135.91 134.55 134.87 2,885,153 -1.73(-1.27%)
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.