Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 119.33 119.34 118.88 118.91 2,435,440 +0.05(+0.05%)
May 30, 2017 118.64 119.11 118.58 118.85 3,018,311 -0.29(-0.24%)
May 26, 2017 119.54 119.92 118.77 119.14 3,011,256 -0.45(-0.37%)
May 25, 2017 118.81 119.75 118.16 119.58 2,798,671 +1.44(+1.22%)
May 24, 2017 118.25 118.62 117.78 118.14 2,430,030 +0.26(+0.22%)
May 23, 2017 117.78 118.36 117.44 117.89 2,562,430 +0.01(+0.01%)
May 22, 2017 118.29 118.36 117.55 117.88 2,442,819 +0.39(+0.33%)
May 19, 2017 117.46 118.03 116.86 117.48 2,794,261 +0.88(+0.75%)
May 18, 2017 116.05 117.29 115.34 116.61 2,703,763 +0.43(+0.37%)
May 17, 2017 117.43 117.17 116.11 116.18 3,508,342 -1.26(-1.07%)
May 16, 2017 117.41 117.65 116.89 117.43 2,114,906 +0.03(+0.02%)
May 15, 2017 117.05 117.49 116.86 117.41 2,597,245 +0.44(+0.37%)
May 12, 2017 117.17 117.23 116.78 116.97 2,436,432 -0.36(-0.31%)
May 11, 2017 117.32 117.87 116.34 117.34 2,337,280 +0.14(+0.12%)
May 10, 2017 117.18 117.48 116.72 117.19 2,727,535 -0.15(-0.13%)
May 09, 2017 116.72 117.52 116.53 117.34 3,278,926 +0.69(+0.59%)
May 08, 2017 116.95 116.95 116.38 116.65 2,630,779 -0.25(-0.21%)
May 05, 2017 116.78 117.20 116.31 116.90 4,983,897 +0.19(+0.16%)
May 04, 2017 116.79 116.91 116.22 116.71 3,178,257 +0.11(+0.10%)
May 03, 2017 116.10 117.01 115.76 116.60 5,055,094 -0.11(-0.09%)
May 02, 2017 116.30 117.04 116.28 116.70 4,438,914 +0.26(+0.22%)
May 01, 2017 116.56 117.33 116.09 116.45 3,557,238 -0.21(-0.18%)
Apr 28, 2017 119.87 120.09 116.48 116.66 6,721,719 +1.12(+0.97%)
Apr 27, 2017 115.95 116.10 115.14 115.54 3,861,310 -0.20(-0.17%)
Apr 26, 2017 115.07 116.38 114.88 115.73 5,273,120 +0.71(+0.62%)
Apr 25, 2017 115.61 116.84 114.48 115.02 7,270,656 -0.44(-0.38%)
Apr 24, 2017 114.18 116.30 114.18 115.46 6,341,219 +2.41(+2.13%)
Apr 21, 2017 113.05 114.13 112.18 113.05 7,061,614 +2.94(+2.67%)
Apr 20, 2017 109.82 110.84 109.44 110.10 4,471,412 +0.92(+0.84%)
Apr 19, 2017 110.13 110.13 109.10 109.19 2,068,199 -0.30(-0.28%)
Apr 18, 2017 109.60 110.03 109.14 109.49 1,872,941 -0.31(-0.28%)
Apr 17, 2017 109.42 109.80 108.89 109.80 2,087,955 +0.83(+0.76%)
Apr 13, 2017 109.36 109.85 108.97 108.97 1,885,939 -0.58(-0.53%)
Apr 12, 2017 110.89 110.98 109.41 109.55 3,058,204 -1.24(-1.12%)
Apr 11, 2017 110.69 111.01 109.96 110.79 2,143,974 +0.07(+0.07%)
Apr 10, 2017 110.54 111.35 110.51 110.72 2,549,590 +0.17(+0.15%)
Apr 07, 2017 110.28 110.73 109.94 110.55 2,095,082 +0.39(+0.35%)
Apr 06, 2017 110.08 110.60 109.72 110.16 2,334,380 +0.23(+0.21%)
Apr 05, 2017 110.78 111.30 109.86 109.93 2,906,569 -0.54(-0.49%)
Apr 04, 2017 110.73 110.97 110.17 110.47 1,998,327 -0.13(-0.12%)
Apr 03, 2017 110.96 111.40 109.68 110.60 3,265,956 -0.48(-0.43%)
Mar 31, 2017 111.30 111.69 110.93 111.08 2,999,834 -0.48(-0.43%)
Mar 30, 2017 111.31 111.84 111.19 111.56 2,002,148 +0.10(+0.09%)
Mar 29, 2017 111.16 111.62 110.99 111.47 1,732,665 +0.02(+0.02%)
Mar 28, 2017 110.50 111.91 109.90 111.45 2,218,827 +0.69(+0.63%)
Mar 27, 2017 110.10 111.05 109.46 110.75 3,741,446 -0.24(-0.22%)
Mar 24, 2017 111.72 112.11 110.56 110.99 2,498,187 -0.67(-0.60%)
Mar 23, 2017 111.74 112.07 111.31 111.66 1,990,059 +0.02(+0.02%)
Mar 22, 2017 111.97 112.03 110.78 111.64 2,362,488 -0.14(-0.13%)
Mar 21, 2017 113.03 113.24 111.56 111.78 2,657,650 -0.75(-0.66%)
Mar 20, 2017 112.98 113.13 112.36 112.53 2,282,851 -0.59(-0.52%)
Mar 17, 2017 112.84 113.26 112.35 113.12 4,316,357 +0.71(+0.63%)
Mar 16, 2017 113.40 113.40 112.28 112.41 3,083,184 -0.54(-0.48%)
Mar 15, 2017 112.38 113.44 112.09 112.95 4,048,263 +1.12(+1.00%)
Mar 14, 2017 111.23 112.61 110.42 111.83 2,223,528 -0.91(-0.81%)
Mar 13, 2017 113.08 113.29 112.52 112.74 3,505,147 -0.28(-0.24%)
Mar 10, 2017 113.08 113.30 112.52 113.01 3,019,969 +0.76(+0.67%)
Mar 09, 2017 112.57 113.18 111.86 112.26 2,787,245 -0.36(-0.32%)
Mar 08, 2017 112.45 113.16 112.11 112.61 3,507,405 +0.29(+0.26%)
Mar 07, 2017 112.06 112.45 111.71 112.32 2,307,652 +0.16(+0.14%)
Mar 06, 2017 111.30 112.59 111.22 112.16 3,398,177 -0.11(-0.10%)
Mar 03, 2017 112.34 112.65 111.83 112.27 2,195,879 -0.11(-0.10%)
Mar 02, 2017 112.76 113.29 111.93 112.38 3,389,473 -0.82(-0.72%)
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.