Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 142.02 143.69 142.02 142.89 3,564,135 +0.51(+0.36%)
Oct 30, 2017 143.12 144.18 141.56 142.38 3,127,516 -0.56(-0.39%)
Oct 27, 2017 143.00 143.88 141.32 142.94 4,265,554 -1.01(-0.70%)
Oct 26, 2017 139.35 144.71 138.38 143.95 7,355,489 -0.80(-0.55%)
Oct 25, 2017 146.06 146.82 143.99 144.75 4,966,091 -2.34(-1.59%)
Oct 24, 2017 147.82 148.05 144.53 147.09 4,230,272 -0.13(-0.09%)
Oct 23, 2017 149.44 149.75 147.09 147.22 3,152,899 -1.98(-1.33%)
Oct 20, 2017 150.13 150.72 147.84 149.21 3,898,368 -0.95(-0.63%)
Oct 19, 2017 151.68 152.49 149.44 150.15 3,143,568 -1.76(-1.16%)
Oct 18, 2017 153.19 154.00 151.55 151.91 3,163,292 +0.07(+0.05%)
Oct 17, 2017 148.45 152.55 147.71 151.84 4,602,328 +3.50(+2.36%)
Oct 16, 2017 149.21 150.22 147.77 148.34 2,711,741 -0.91(-0.61%)
Oct 13, 2017 148.94 149.52 148.43 149.25 2,859,192 +0.20(+0.14%)
Oct 12, 2017 149.56 150.37 148.46 149.04 2,726,590 -1.13(-0.76%)
Oct 11, 2017 151.10 151.28 148.98 150.18 4,013,621 -1.34(-0.88%)
Oct 10, 2017 151.25 152.16 150.43 151.51 2,497,038 +0.27(+0.18%)
Oct 09, 2017 151.65 152.37 150.38 151.25 1,863,300 -0.29(-0.19%)
Oct 06, 2017 152.06 153.51 151.02 151.54 2,492,238 -0.84(-0.55%)
Oct 05, 2017 154.17 154.95 150.31 152.38 5,526,145 -1.42(-0.92%)
Oct 04, 2017 152.13 153.90 151.70 153.80 2,035,870 +1.11(+0.73%)
Oct 03, 2017 153.36 153.50 151.38 152.69 1,857,732 +0.05(+0.03%)
Oct 02, 2017 152.53 153.09 151.33 152.64 3,289,611 +0.59(+0.39%)
Sep 29, 2017 151.44 152.13 149.38 152.05 3,699,905 +0.81(+0.53%)
Sep 28, 2017 150.29 153.17 150.16 151.25 3,159,800 +0.47(+0.31%)
Sep 27, 2017 150.91 152.40 149.97 150.77 2,987,925 -0.59(-0.39%)
Sep 26, 2017 152.10 152.95 151.20 151.36 2,829,937 -0.56(-0.37%)
Sep 25, 2017 151.29 153.34 151.29 151.92 3,121,202 +0.43(+0.29%)
Sep 22, 2017 151.26 152.35 150.05 151.49 2,790,425 -0.72(-0.47%)
Sep 21, 2017 153.58 154.10 152.09 152.21 2,553,255 -1.25(-0.81%)
Sep 20, 2017 151.75 153.76 151.21 153.46 3,292,858 +1.51(+0.99%)
Sep 19, 2017 152.35 152.86 151.53 151.95 2,533,473 -0.12(-0.08%)
Sep 18, 2017 153.15 153.77 151.78 152.07 2,996,602 -0.81(-0.53%)
Sep 15, 2017 154.67 154.67 151.94 152.88 6,559,047 -1.61(-1.04%)
Sep 14, 2017 153.62 155.84 153.16 154.49 2,842,859 -0.21(-0.14%)
Sep 13, 2017 154.87 155.71 153.08 154.70 3,717,032 -1.06(-0.68%)
Sep 12, 2017 155.80 152.32 155.76 4,774,993 +3.68(+2.42%)
Sep 11, 2017 148.86 152.26 148.86 152.09 4,647,280 +4.77(+3.24%)
Sep 08, 2017 147.55 148.96 146.40 147.31 2,445,020 -0.06(-0.04%)
Sep 07, 2017 145.57 149.05 144.57 147.37 3,660,381 +1.90(+1.31%)
Sep 06, 2017 144.83 146.04 143.82 145.47 2,749,598 +1.34(+0.93%)
Sep 05, 2017 145.16 145.57 143.01 144.13 2,403,316 -1.61(-1.10%)
Sep 01, 2017 145.28 146.57 144.59 145.74 2,982,560 +0.77(+0.53%)
Aug 31, 2017 141.69 145.68 141.69 144.97 4,877,245 +3.36(+2.37%)
Aug 30, 2017 140.42 142.78 139.89 141.61 2,834,118 +1.16(+0.82%)
Aug 29, 2017 139.18 140.55 138.92 140.46 1,818,435 +0.37(+0.26%)
Aug 28, 2017 139.34 140.78 138.85 140.09 2,893,157 +1.66(+1.20%)
Aug 25, 2017 139.31 139.92 138.24 138.43 1,852,562 -0.17(-0.12%)
Aug 24, 2017 138.05 139.20 137.47 138.60 2,357,336 +0.78(+0.56%)
Aug 23, 2017 138.36 138.59 137.63 137.82 1,568,794 -0.87(-0.63%)
Aug 22, 2017 137.71 139.40 137.68 138.69 2,370,957 +1.56(+1.14%)
Aug 21, 2017 136.57 137.53 136.20 137.14 1,880,169 +0.71(+0.52%)
Aug 18, 2017 136.49 137.36 135.80 136.43 2,135,998 -0.42(-0.31%)
Aug 17, 2017 139.20 139.45 136.84 136.85 3,225,666 -2.92(-2.09%)
Aug 16, 2017 138.85 140.79 138.75 139.77 1,984,952 +1.10(+0.79%)
Aug 15, 2017 139.53 139.82 138.44 138.67 2,398,828 -0.39(-0.28%)
Aug 14, 2017 137.94 139.39 137.68 139.06 2,365,035 +1.81(+1.32%)
Aug 11, 2017 138.22 138.22 136.70 137.25 1,940,106 +0.26(+0.19%)
Aug 10, 2017 139.38 139.87 136.57 136.99 4,251,316 -3.60(-2.56%)
Aug 09, 2017 140.22 141.09 139.85 140.58 2,434,701 -0.11(-0.08%)
Aug 08, 2017 140.92 141.68 140.12 140.70 2,870,575 -0.72(-0.51%)
Aug 07, 2017 140.84 141.47 140.35 141.42 1,473,788 +0.59(+0.42%)
Aug 04, 2017 141.17 141.61 140.06 140.83 2,364,888 -0.27(-0.19%)
Aug 03, 2017 140.56 141.52 140.35 141.09 2,130,622 -0.23(-0.16%)
Aug 02, 2017 140.60 141.43 140.31 141.32 2,727,186 +0.27(+0.19%)
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.