Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 141.86 141.86 141.86 0 -1.10(-0.77%)
Dec 28, 2017 144.20 144.39 142.81 142.96 2,007,342 -0.78(-0.55%)
Dec 27, 2017 143.93 144.62 143.65 143.75 1,720,965 +0.10(+0.07%)
Dec 26, 2017 144.33 143.17 143.65 1,641,672 -0.27(-0.19%)
Dec 22, 2017 144.08 144.79 143.39 143.92 1,811,605 -0.21(-0.15%)
Dec 21, 2017 144.86 145.39 143.95 144.13 2,582,063 -0.35(-0.24%)
Dec 20, 2017 144.88 146.16 144.42 144.48 3,979,115 +0.20(+0.14%)
Dec 19, 2017 143.67 144.62 143.09 144.28 3,261,717 +0.59(+0.41%)
Dec 18, 2017 145.09 145.72 143.60 143.69 3,432,298 -0.73(-0.51%)
Dec 15, 2017 143.89 144.73 142.06 144.42 7,105,884 +1.73(+1.21%)
Dec 14, 2017 144.75 145.18 142.39 142.69 3,309,514 -2.01(-1.39%)
Dec 13, 2017 144.28 145.39 143.55 144.70 3,766,900 +0.91(+0.64%)
Dec 12, 2017 144.25 144.38 142.05 143.79 2,688,796 -0.47(-0.32%)
Dec 11, 2017 143.65 144.95 142.77 144.25 2,296,631 +1.16(+0.81%)
Dec 08, 2017 142.29 143.55 141.48 143.09 4,089,700 +1.18(+0.83%)
Dec 07, 2017 143.31 144.34 141.48 141.91 3,802,644 -1.84(-1.28%)
Dec 06, 2017 146.39 145.75 142.49 143.75 3,077,018 -2.00(-1.37%)
Dec 05, 2017 147.43 145.16 145.75 4,400,032 -0.02(-0.01%)
Dec 04, 2017 145.58 146.75 145.34 145.77 5,414,682 +1.22(+0.84%)
Dec 01, 2017 142.07 145.03 142.07 144.55 4,155,419 +1.26(+0.88%)
Nov 30, 2017 140.83 143.62 140.83 143.30 4,681,727 +2.80(+1.99%)
Nov 29, 2017 139.50 141.94 139.16 140.50 3,972,615 +1.61(+1.16%)
Nov 28, 2017 139.15 139.22 138.22 138.89 3,258,732 +0.45(+0.32%)
Nov 27, 2017 139.14 139.71 138.32 138.44 2,635,646 -0.34(-0.24%)
Nov 24, 2017 138.27 139.30 138.26 138.78 1,225,556 +0.13(+0.09%)
Nov 22, 2017 138.57 139.28 138.13 138.65 1,879,371 +0.10(+0.07%)
Nov 21, 2017 138.15 139.08 137.78 138.55 3,223,277 +0.86(+0.62%)
Nov 20, 2017 138.60 138.86 137.17 137.69 2,467,251 -0.99(-0.71%)
Nov 17, 2017 139.23 139.57 138.31 138.68 2,500,388 -0.63(-0.45%)
Nov 16, 2017 137.79 139.62 137.66 139.31 3,838,146 +2.07(+1.51%)
Nov 15, 2017 137.89 138.16 136.39 137.24 3,888,188 -0.61(-0.44%)
Nov 14, 2017 138.46 138.95 136.37 137.84 3,214,535 -1.11(-0.80%)
Nov 13, 2017 139.02 140.12 138.63 138.95 2,616,754 -0.69(-0.49%)
Nov 10, 2017 140.29 140.56 138.70 139.64 2,378,801 -1.34(-0.95%)
Nov 09, 2017 139.97 141.17 138.80 140.98 2,474,712 +0.34(+0.24%)
Nov 08, 2017 140.98 141.51 140.32 140.64 2,472,490 +0.08(+0.06%)
Nov 07, 2017 138.23 141.59 138.23 140.56 3,822,478 +2.17(+1.57%)
Nov 06, 2017 140.06 140.43 138.30 138.39 3,316,866 -2.14(-1.52%)
Nov 03, 2017 139.44 141.00 139.03 140.53 3,002,974 +0.83(+0.60%)
Nov 02, 2017 141.60 142.10 138.76 139.69 4,972,818 -2.44(-1.72%)
Nov 01, 2017 142.03 143.66 141.56 142.13 3,375,404 +0.16(+0.11%)
Oct 31, 2017 141.10 142.75 141.10 141.97 3,587,377 +0.51(+0.36%)
Oct 30, 2017 142.19 143.25 140.64 141.46 3,147,911 -0.56(-0.39%)
Oct 27, 2017 142.07 142.95 140.41 142.02 4,293,369 -1.00(-0.70%)
Oct 26, 2017 138.44 143.77 137.48 143.02 7,403,454 -0.79(-0.55%)
Oct 25, 2017 145.11 145.87 143.05 143.82 4,998,475 -2.32(-1.59%)
Oct 24, 2017 146.86 147.09 143.60 146.14 4,257,857 -0.13(-0.09%)
Oct 23, 2017 148.47 148.77 146.14 146.27 3,173,459 -1.97(-1.33%)
Oct 20, 2017 149.16 149.75 146.89 148.24 3,923,789 -0.94(-0.63%)
Oct 19, 2017 150.69 151.50 148.47 149.18 3,164,068 -1.75(-1.16%)
Oct 18, 2017 152.20 153.00 150.56 150.93 3,183,920 +0.07(+0.05%)
Oct 17, 2017 147.49 151.56 146.75 150.86 4,632,340 +3.48(+2.36%)
Oct 16, 2017 148.24 149.24 146.81 147.38 2,729,425 -0.90(-0.61%)
Oct 13, 2017 147.98 148.56 147.47 148.28 2,877,837 +0.20(+0.14%)
Oct 12, 2017 148.59 149.40 147.49 148.08 2,744,370 -1.13(-0.75%)
Oct 11, 2017 150.12 150.30 148.01 149.20 4,039,794 -1.33(-0.88%)
Oct 10, 2017 150.26 151.17 149.46 150.53 2,513,322 +0.27(+0.18%)
Oct 09, 2017 150.66 151.38 149.41 150.26 1,875,451 -0.29(-0.19%)
Oct 06, 2017 151.08 152.52 150.04 150.56 2,508,490 -0.83(-0.55%)
Oct 05, 2017 153.17 153.94 149.33 151.39 5,562,181 -1.41(-0.92%)
Oct 04, 2017 151.15 152.91 150.72 152.80 2,049,146 +1.10(+0.73%)
Oct 03, 2017 152.36 152.50 150.40 151.70 1,869,846 +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.