Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 137.42 138.10 136.02 136.12 3,858,925 -0.67(-0.49%)
Jul 28, 2017 136.98 137.28 136.19 136.79 1,846,783 -0.19(-0.14%)
Jul 27, 2017 138.35 138.70 136.35 136.98 3,670,382 -1.51(-1.09%)
Jul 26, 2017 137.32 138.69 136.86 138.49 2,680,240 +1.24(+0.90%)
Jul 25, 2017 138.00 138.00 136.52 137.25 3,073,882 -0.46(-0.33%)
Jul 24, 2017 136.80 137.93 136.74 137.71 3,879,936 +1.36(+1.00%)
Jul 21, 2017 133.70 137.42 133.70 136.35 3,548,102 +1.40(+1.04%)
Jul 20, 2017 136.18 136.41 134.86 134.95 2,943,223 -1.20(-0.88%)
Jul 19, 2017 135.50 136.17 135.30 136.15 2,204,476 +0.96(+0.71%)
Jul 18, 2017 135.10 135.34 134.76 135.19 1,700,736 -0.07(-0.05%)
Jul 17, 2017 135.92 135.92 135.00 135.26 1,428,614 -0.57(-0.42%)
Jul 14, 2017 135.51 135.93 135.13 135.83 1,794,589 +0.50(+0.37%)
Jul 13, 2017 134.84 135.54 134.65 135.33 2,445,544 +0.56(+0.42%)
Jul 12, 2017 134.92 135.24 134.50 134.77 1,692,427 +0.55(+0.41%)
Jul 11, 2017 134.90 134.90 133.49 134.22 1,942,201 -0.47(-0.35%)
Jul 10, 2017 134.08 135.53 133.82 134.69 2,051,422 +0.57(+0.42%)
Jul 07, 2017 133.70 134.64 133.51 134.12 1,730,510 +0.75(+0.56%)
Jul 06, 2017 133.32 134.11 133.20 133.37 1,430,570 -0.43(-0.32%)
Jul 05, 2017 133.60 134.01 133.25 133.80 1,871,238 +0.09(+0.07%)
Jul 03, 2017 133.93 134.44 133.53 133.71 904,012 +0.42(+0.32%)
Jun 30, 2017 133.42 133.87 132.69 133.29 1,767,954 +0.97(+0.73%)
Jun 29, 2017 133.97 134.15 131.42 132.32 1,833,794 -1.65(-1.23%)
Jun 28, 2017 134.21 134.38 133.50 133.97 2,410,574 +1.04(+0.78%)
Jun 27, 2017 134.38 134.50 132.86 132.93 1,944,347 -1.33(-0.99%)
Jun 26, 2017 134.40 135.01 134.06 134.26 1,255,712 +0.27(+0.20%)
Jun 23, 2017 134.04 134.26 133.65 133.99 6,316,465 -0.08(-0.06%)
Jun 22, 2017 134.61 134.61 133.70 134.07 1,879,414 -0.18(-0.13%)
Jun 21, 2017 135.04 135.18 133.91 134.25 2,532,628 -0.66(-0.49%)
Jun 20, 2017 135.24 135.44 134.74 134.91 1,930,099 -0.93(-0.68%)
Jun 19, 2017 135.25 135.90 135.01 135.84 2,825,554 +1.21(+0.90%)
Jun 16, 2017 134.66 135.33 134.24 134.63 3,480,126 +0.16(+0.12%)
Jun 15, 2017 133.35 134.61 133.35 134.47 2,818,082 +0.23(+0.17%)
Jun 14, 2017 134.46 134.85 133.83 134.24 2,089,548 -0.15(-0.11%)
Jun 13, 2017 133.76 134.42 133.36 134.39 2,694,477 +1.13(+0.85%)
Jun 12, 2017 133.33 134.24 132.60 133.26 2,230,807 -0.53(-0.40%)
Jun 09, 2017 133.58 134.08 132.95 133.79 2,322,359 +0.24(+0.18%)
Jun 08, 2017 133.59 132.15 133.55 2,578,094 +0.83(+0.63%)
Jun 07, 2017 132.86 133.34 132.54 132.72 2,075,674 -0.02(-0.02%)
Jun 06, 2017 133.44 133.67 132.69 132.74 1,979,682 -0.75(-0.56%)
Jun 05, 2017 133.93 134.15 133.47 133.49 2,484,641 -0.54(-0.40%)
Jun 02, 2017 133.63 134.60 133.38 134.03 2,632,519 +0.58(+0.43%)
Jun 01, 2017 133.56 133.86 132.82 133.45 2,296,931 +0.46(+0.35%)
May 31, 2017 133.47 133.48 132.96 132.99 2,177,493 +0.06(+0.05%)
May 30, 2017 132.70 133.22 132.63 132.93 2,698,630 -0.32(-0.24%)
May 26, 2017 133.70 134.12 132.84 133.25 2,692,322 -0.50(-0.37%)
May 25, 2017 132.89 133.93 132.16 133.75 2,502,253 +1.61(+1.22%)
May 24, 2017 132.26 132.67 131.74 132.14 2,172,656 +0.29(+0.22%)
May 23, 2017 131.73 132.38 131.35 131.85 2,291,033 +0.01(+0.01%)
May 22, 2017 132.30 132.38 131.47 131.84 2,184,091 +0.44(+0.33%)
May 19, 2017 131.37 132.01 130.70 131.40 2,498,310 +0.98(+0.75%)
May 18, 2017 129.80 131.18 129.00 130.42 2,417,397 +0.48(+0.37%)
May 17, 2017 131.35 131.05 129.86 129.94 3,136,760 -2.07(-1.57%)
May 16, 2017 131.98 132.25 131.40 132.01 1,881,383 +0.03(+0.02%)
May 15, 2017 131.58 132.07 131.36 131.98 2,310,463 +0.49(+0.37%)
May 12, 2017 131.71 131.78 131.27 131.49 2,167,407 -0.41(-0.31%)
May 11, 2017 131.88 132.50 130.78 131.90 2,079,203 +0.16(+0.12%)
May 10, 2017 131.72 132.06 131.21 131.74 2,426,367 -0.17(-0.13%)
May 09, 2017 131.21 132.11 130.99 131.91 2,916,874 +0.78(+0.59%)
May 08, 2017 131.47 131.47 130.82 131.13 2,340,294 -0.28(-0.21%)
May 05, 2017 131.28 131.75 130.75 131.41 4,433,586 +0.21(+0.16%)
May 04, 2017 131.29 131.42 130.65 131.20 2,827,321 +0.13(+0.10%)
May 03, 2017 130.51 131.53 130.13 131.07 4,496,921 -0.12(-0.09%)
May 02, 2017 130.73 131.57 130.71 131.19 3,948,779 +0.29(+0.22%)
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.