Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 153.36 153.36 153.36 0 -0.77(-0.50%)
Dec 28, 2017 154.01 154.39 153.63 154.13 1,654,091 +0.18(+0.12%)
Dec 27, 2017 154.03 154.10 153.32 153.95 1,764,067 +0.19(+0.12%)
Dec 26, 2017 153.45 154.43 153.45 153.76 1,407,985 +0.27(+0.18%)
Dec 22, 2017 154.21 154.29 153.13 153.49 2,151,960 -0.23(-0.15%)
Dec 21, 2017 155.14 155.27 153.50 153.72 4,858,403 -1.01(-0.65%)
Dec 20, 2017 154.94 155.19 154.10 154.73 3,582,610 +0.62(+0.40%)
Dec 19, 2017 155.15 155.42 154.02 154.11 4,251,241 -0.48(-0.31%)
Dec 18, 2017 155.00 155.31 154.00 154.59 3,575,114 +0.34(+0.22%)
Dec 15, 2017 154.17 154.56 153.58 154.25 4,293,865 +1.02(+0.67%)
Dec 14, 2017 155.90 156.43 153.17 153.23 3,141,908 -2.57(-1.65%)
Dec 13, 2017 153.45 156.53 153.12 155.80 5,064,155 +2.06(+1.34%)
Dec 12, 2017 153.74 154.62 153.00 153.74 2,957,585 +0.53(+0.35%)
Dec 11, 2017 152.98 153.92 152.94 153.21 3,623,697 -0.45(-0.29%)
Dec 08, 2017 153.91 154.11 153.07 153.66 1,482,434 +0.38(+0.25%)
Dec 07, 2017 153.00 153.79 152.83 153.28 2,044,910 +0.28(+0.18%)
Dec 06, 2017 153.29 153.74 152.81 153.00 2,896,420 -0.06(-0.04%)
Dec 05, 2017 153.83 154.82 153.02 153.06 2,582,452 -0.71(-0.46%)
Dec 04, 2017 154.40 153.77 153.77 3,250,379 -0.63(-0.41%)
Dec 01, 2017 155.70 156.28 153.29 154.40 3,013,488 -1.56(-1.00%)
Nov 30, 2017 153.93 156.70 153.43 155.96 5,680,235 +2.72(+1.77%)
Nov 29, 2017 153.05 153.56 152.39 153.24 3,346,194 +0.48(+0.31%)
Nov 28, 2017 151.07 153.13 150.43 152.76 3,656,266 +2.33(+1.55%)
Nov 27, 2017 149.91 150.93 149.71 150.43 2,284,468 +0.77(+0.51%)
Nov 24, 2017 149.37 150.43 149.29 149.66 1,196,256 +0.67(+0.45%)
Nov 22, 2017 149.49 149.81 148.78 148.99 1,815,445 -0.36(-0.24%)
Nov 21, 2017 148.25 149.68 148.25 149.35 3,028,249 +1.41(+0.95%)
Nov 20, 2017 146.42 148.30 146.42 147.94 3,554,257 +1.45(+0.99%)
Nov 17, 2017 146.38 147.00 146.20 146.49 1,637,380 -0.39(-0.27%)
Nov 16, 2017 146.32 147.19 146.01 146.88 2,209,110 +0.51(+0.35%)
Nov 15, 2017 147.43 147.32 146.37 2,521,544 -0.95(-0.64%)
Nov 14, 2017 146.10 147.60 145.75 147.32 2,311,521 +0.60(+0.41%)
Nov 13, 2017 145.67 146.99 145.25 146.72 2,014,172 +0.97(+0.67%)
Nov 10, 2017 144.84 146.63 144.40 145.75 2,908,163 +0.31(+0.21%)
Nov 09, 2017 146.27 146.45 144.62 145.44 2,354,096 -1.42(-0.97%)
Nov 08, 2017 146.81 147.51 146.54 146.86 2,514,718 -0.11(-0.07%)
Nov 07, 2017 145.81 147.04 145.71 146.97 2,613,930 +1.37(+0.94%)
Nov 06, 2017 145.49 146.06 145.15 145.60 2,038,885 +0.63(+0.43%)
Nov 03, 2017 145.40 145.47 144.78 144.97 1,424,239 -0.44(-0.30%)
Nov 02, 2017 144.72 145.41 143.86 145.41 1,944,214 +0.48(+0.33%)
Nov 01, 2017 144.59 145.19 144.23 144.93 2,161,710 +0.77(+0.53%)
Oct 31, 2017 144.35 145.07 144.09 144.16 2,443,231 -0.48(-0.33%)
Oct 30, 2017 145.68 145.75 144.53 144.64 1,805,574 -1.56(-1.07%)
Oct 27, 2017 145.86 146.40 145.60 146.20 1,869,458 +0.36(+0.25%)
Oct 26, 2017 146.50 146.50 145.19 145.84 2,146,669 -0.15(-0.10%)
Oct 25, 2017 146.46 146.50 145.35 145.99 2,780,333 -0.13(-0.09%)
Oct 24, 2017 146.59 147.00 145.88 146.12 3,319,174 +0.20(+0.14%)
Oct 23, 2017 146.02 146.49 145.34 145.92 2,892,166 +0.57(+0.39%)
Oct 20, 2017 145.14 145.96 143.38 145.35 3,369,519 +1.73(+1.20%)
Oct 19, 2017 143.41 143.83 142.62 143.62 2,621,315 +0.18(+0.13%)
Oct 18, 2017 143.39 143.71 143.10 143.44 1,734,079 +0.01(+0.01%)
Oct 17, 2017 143.50 143.89 142.51 143.43 2,435,571 -0.32(-0.22%)
Oct 16, 2017 143.37 143.88 143.01 143.75 2,001,855 +0.38(+0.27%)
Oct 13, 2017 144.34 144.55 143.27 143.37 2,157,642 +0.18(+0.13%)
Oct 12, 2017 142.69 143.42 142.69 143.19 3,004,010 +0.47(+0.33%)
Oct 11, 2017 143.11 143.74 142.37 142.72 3,241,240 -0.59(-0.41%)
Oct 10, 2017 144.01 144.20 140.20 143.31 4,096,764 -0.29(-0.20%)
Oct 09, 2017 145.17 145.30 143.37 143.60 2,423,348 -0.02(-0.01%)
Oct 06, 2017 142.81 143.66 142.65 143.62 2,165,613 +0.55(+0.38%)
Oct 05, 2017 142.95 143.75 142.42 143.07 2,245,549 +0.52(+0.36%)
Oct 04, 2017 142.87 143.06 142.09 142.55 1,787,426 -0.12(-0.08%)
Oct 03, 2017 142.70 143.15 142.23 142.67 2,240,867 +0.01(+0.01%)
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.