Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 141.90 141.90 141.90 0 -1.10(-0.77%)
Dec 28, 2017 144.24 144.43 142.85 143.00 2,006,798 -0.78(-0.55%)
Dec 27, 2017 143.97 144.66 143.69 143.79 1,720,499 +0.10(+0.07%)
Dec 26, 2017 144.37 143.21 143.69 1,641,227 -0.27(-0.19%)
Dec 22, 2017 144.12 144.83 143.43 143.96 1,811,114 -0.21(-0.15%)
Dec 21, 2017 144.90 145.43 143.99 144.17 2,581,364 -0.35(-0.24%)
Dec 20, 2017 144.92 146.20 144.46 144.52 3,978,037 +0.20(+0.14%)
Dec 19, 2017 143.71 144.66 143.13 144.32 3,260,833 +0.60(+0.41%)
Dec 18, 2017 145.13 145.76 143.64 143.73 3,431,368 -0.73(-0.51%)
Dec 15, 2017 143.93 144.76 142.10 144.46 7,103,959 +1.73(+1.21%)
Dec 14, 2017 144.79 145.22 142.43 142.73 3,308,618 -2.01(-1.39%)
Dec 13, 2017 144.32 145.43 143.59 144.74 3,765,880 +0.91(+0.64%)
Dec 12, 2017 144.29 144.42 142.09 143.83 2,688,067 -0.47(-0.32%)
Dec 11, 2017 143.69 144.99 142.81 144.29 2,296,008 +1.16(+0.81%)
Dec 08, 2017 142.33 143.59 141.52 143.13 4,088,592 +1.18(+0.83%)
Dec 07, 2017 143.35 144.38 141.52 141.95 3,801,614 -1.84(-1.28%)
Dec 06, 2017 146.43 145.79 142.53 143.79 3,076,185 -2.00(-1.37%)
Dec 05, 2017 147.47 145.20 145.79 4,398,840 -0.02(-0.01%)
Dec 04, 2017 145.62 146.79 145.38 145.81 5,413,215 +1.22(+0.84%)
Dec 01, 2017 142.11 145.07 142.11 144.59 4,154,294 +1.26(+0.88%)
Nov 30, 2017 140.86 143.66 140.86 143.34 4,680,458 +2.80(+1.99%)
Nov 29, 2017 139.53 141.98 139.20 140.54 3,971,539 +1.61(+1.16%)
Nov 28, 2017 139.18 139.26 138.25 138.93 3,257,849 +0.45(+0.32%)
Nov 27, 2017 139.18 139.75 138.36 138.48 2,634,932 -0.33(-0.24%)
Nov 24, 2017 138.31 139.34 138.30 138.82 1,225,224 +0.13(+0.09%)
Nov 22, 2017 138.60 139.31 138.17 138.69 1,878,862 +0.10(+0.07%)
Nov 21, 2017 138.19 139.12 137.81 138.59 3,222,403 +0.86(+0.62%)
Nov 20, 2017 138.64 138.90 137.21 137.73 2,466,583 -0.99(-0.71%)
Nov 17, 2017 139.26 139.61 138.34 138.72 2,499,711 -0.63(-0.45%)
Nov 16, 2017 137.83 139.66 137.70 139.35 3,837,106 +2.07(+1.51%)
Nov 15, 2017 137.93 138.20 136.42 137.27 3,887,135 -0.61(-0.44%)
Nov 14, 2017 138.50 138.98 136.41 137.88 3,213,664 -1.11(-0.80%)
Nov 13, 2017 139.06 140.16 138.67 138.99 2,616,045 -0.69(-0.49%)
Nov 10, 2017 140.33 140.59 138.74 139.68 2,378,156 -1.34(-0.95%)
Nov 09, 2017 140.00 141.21 138.84 141.02 2,474,041 +0.34(+0.24%)
Nov 08, 2017 141.02 141.54 140.35 140.68 2,471,820 +0.08(+0.06%)
Nov 07, 2017 138.27 141.63 138.27 140.60 3,821,443 +2.17(+1.57%)
Nov 06, 2017 140.09 140.47 138.34 138.43 3,315,968 -2.14(-1.52%)
Nov 03, 2017 139.48 141.04 139.07 140.56 3,002,160 +0.83(+0.60%)
Nov 02, 2017 141.64 142.14 138.80 139.73 4,971,471 -2.44(-1.72%)
Nov 01, 2017 142.07 143.70 141.60 142.17 3,374,490 +0.16(+0.11%)
Oct 31, 2017 141.14 142.79 141.14 142.01 3,586,405 +0.51(+0.36%)
Oct 30, 2017 142.23 143.29 140.68 141.50 3,147,058 -0.56(-0.39%)
Oct 27, 2017 142.11 142.99 140.44 142.06 4,292,206 -1.00(-0.70%)
Oct 26, 2017 138.48 143.81 137.52 143.06 7,401,448 -0.79(-0.55%)
Oct 25, 2017 145.15 145.91 143.09 143.85 4,997,121 -2.33(-1.59%)
Oct 24, 2017 146.90 147.13 143.64 146.18 4,256,704 -0.13(-0.09%)
Oct 23, 2017 148.51 148.81 146.18 146.31 3,172,599 -1.97(-1.33%)
Oct 20, 2017 149.20 149.79 146.93 148.28 3,922,726 -0.94(-0.63%)
Oct 19, 2017 150.74 151.54 148.51 149.22 3,163,211 -1.75(-1.16%)
Oct 18, 2017 152.24 153.04 150.61 150.97 3,183,058 +0.07(+0.05%)
Oct 17, 2017 147.53 151.60 146.79 150.90 4,631,085 +3.48(+2.36%)
Oct 16, 2017 148.28 149.28 146.85 147.42 2,728,685 -0.90(-0.61%)
Oct 13, 2017 148.02 148.60 147.51 148.32 2,877,057 +0.20(+0.14%)
Oct 12, 2017 148.63 149.44 147.53 148.12 2,743,626 -1.13(-0.75%)
Oct 11, 2017 150.16 150.34 148.05 149.24 4,038,700 -1.33(-0.88%)
Oct 10, 2017 150.31 151.21 149.50 150.57 2,512,641 +0.27(+0.18%)
Oct 09, 2017 150.70 151.42 149.45 150.31 1,874,943 -0.29(-0.19%)
Oct 06, 2017 151.12 152.56 150.08 150.60 2,507,810 -0.83(-0.55%)
Oct 05, 2017 153.22 153.99 149.37 151.43 5,560,674 -1.41(-0.92%)
Oct 04, 2017 151.19 152.95 150.76 152.84 2,048,591 +1.10(+0.73%)
Oct 03, 2017 152.41 152.54 150.44 151.74 1,869,340 +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.