Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 131.15 132.38 129.77 132.36 867,831 +1.41(+1.08%)
May 30, 2017 130.80 132.32 130.80 130.94 605,404 -0.12(-0.09%)
May 26, 2017 128.59 131.10 128.38 131.06 597,896 +2.33(+1.81%)
May 25, 2017 128.75 129.15 127.29 128.73 769,845 +0.29(+0.23%)
May 24, 2017 127.56 128.61 127.22 128.44 509,565 +0.97(+0.76%)
May 23, 2017 129.37 129.37 127.18 127.47 727,811 -1.62(-1.25%)
May 22, 2017 128.76 129.37 127.80 129.09 650,581 +1.68(+1.32%)
May 19, 2017 126.74 128.75 126.50 127.41 745,810 +1.38(+1.09%)
May 18, 2017 124.51 126.50 123.94 126.03 618,293 +0.49(+0.39%)
May 17, 2017 128.04 129.17 125.00 125.55 898,383 -4.10(-3.16%)
May 16, 2017 130.24 130.54 127.92 129.65 692,172 -0.23(-0.18%)
May 15, 2017 128.41 130.55 128.14 129.88 740,289 +1.75(+1.37%)
May 12, 2017 128.25 128.45 127.29 128.13 520,501 -0.51(-0.39%)
May 11, 2017 128.47 129.45 127.52 128.63 684,699 +0.09(+0.07%)
May 10, 2017 128.14 128.88 127.07 128.55 799,415 +0.48(+0.37%)
May 09, 2017 127.52 128.98 127.28 128.07 945,338 +1.10(+0.87%)
May 08, 2017 125.38 128.51 125.30 126.97 1,261,325 +1.89(+1.51%)
May 05, 2017 124.80 125.14 123.05 125.07 857,397 +1.30(+1.05%)
May 04, 2017 121.61 124.14 120.11 123.78 1,189,807 +2.80(+2.31%)
May 03, 2017 119.78 122.77 119.30 120.98 1,256,318 +1.22(+1.02%)
May 02, 2017 126.50 127.04 118.81 119.76 1,969,517 -6.90(-5.45%)
May 01, 2017 127.60 128.19 126.66 126.66 621,637 -0.03(-0.02%)
Apr 28, 2017 126.98 127.77 125.08 126.69 812,549 +0.06(+0.05%)
Apr 27, 2017 125.88 127.19 124.37 126.63 1,021,133 +1.37(+1.09%)
Apr 26, 2017 124.98 128.49 123.13 125.26 1,716,547 +0.11(+0.09%)
Apr 25, 2017 126.04 126.55 124.47 125.15 1,276,065 +0.08(+0.06%)
Apr 24, 2017 124.81 126.21 124.77 125.07 844,315 +1.59(+1.29%)
Apr 21, 2017 124.53 124.93 122.92 123.48 676,659 -1.46(-1.17%)
Apr 20, 2017 123.48 125.75 123.35 124.94 1,111,892 +3.65(+3.01%)
Apr 19, 2017 120.23 121.71 119.83 121.29 776,092 +2.03(+1.71%)
Apr 18, 2017 118.95 119.80 118.56 119.26 803,334 -0.20(-0.17%)
Apr 17, 2017 117.28 119.55 117.28 119.46 446,772 +2.17(+1.85%)
Apr 13, 2017 117.90 118.59 117.23 117.30 508,067 -0.67(-0.56%)
Apr 12, 2017 119.63 119.74 117.45 117.96 663,022 -1.25(-1.05%)
Apr 11, 2017 118.82 119.42 117.30 119.21 874,885 +0.45(+0.38%)
Apr 10, 2017 119.27 120.19 118.63 118.76 769,836 -0.56(-0.47%)
Apr 07, 2017 118.95 119.96 118.27 119.32 669,892 +0.04(+0.03%)
Apr 06, 2017 118.04 119.39 117.59 119.28 923,905 +1.07(+0.91%)
Apr 05, 2017 120.96 120.96 117.99 118.21 1,015,317 -1.36(-1.14%)
Apr 04, 2017 120.51 121.11 118.24 119.57 1,292,114 -1.95(-1.61%)
Apr 03, 2017 126.05 126.05 119.28 121.52 1,401,741 -4.21(-3.35%)
Mar 31, 2017 125.93 126.69 125.49 125.73 968,465 +0.20(+0.16%)
Mar 30, 2017 124.67 125.83 124.36 125.53 474,116 +0.69(+0.56%)
Mar 29, 2017 124.95 125.88 124.51 124.83 606,731 +0.05(+0.04%)
Mar 28, 2017 122.57 125.21 122.33 124.78 790,507 +2.09(+1.70%)
Mar 27, 2017 121.64 123.15 120.82 122.69 712,866 +0.23(+0.19%)
Mar 24, 2017 122.69 124.03 121.81 122.46 632,863 +0.37(+0.31%)
Mar 23, 2017 121.99 122.93 120.96 122.09 771,508 -0.87(-0.71%)
Mar 22, 2017 121.69 123.34 120.83 122.96 848,063 +1.28(+1.05%)
Mar 21, 2017 128.25 128.95 121.42 121.68 1,080,081 -6.37(-4.97%)
Mar 20, 2017 128.95 129.93 128.02 128.05 590,564 -0.73(-0.57%)
Mar 17, 2017 130.37 130.37 128.25 128.78 777,510 -1.56(-1.20%)
Mar 16, 2017 132.32 132.32 129.99 130.34 583,984 -1.27(-0.96%)
Mar 15, 2017 131.00 132.22 130.55 131.61 708,081 +1.27(+0.97%)
Mar 14, 2017 129.28 130.94 128.21 130.34 434,516 +0.33(+0.25%)
Mar 13, 2017 129.00 130.59 128.88 130.01 491,649 +1.71(+1.33%)
Mar 10, 2017 128.00 129.34 127.47 128.31 672,981 +0.43(+0.33%)
Mar 09, 2017 128.05 129.07 127.22 127.88 783,274 +0.08(+0.06%)
Mar 08, 2017 126.40 128.18 126.25 127.80 537,054 +1.65(+1.31%)
Mar 07, 2017 126.25 126.48 125.04 126.15 536,198 -0.04(-0.03%)
Mar 06, 2017 128.21 128.21 125.47 126.19 590,387 -2.13(-1.66%)
Mar 03, 2017 127.72 128.67 126.83 128.32 450,121 +0.43(+0.33%)
Mar 02, 2017 127.18 129.12 126.74 127.90 574,570 +0.32(+0.25%)
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.