Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 131.03 131.89 130.50 130.90 3,164,456 -0.24(-0.18%)
Apr 28, 2017 134.75 135.00 130.94 131.14 5,979,521 +1.26(+0.97%)
Apr 27, 2017 130.34 130.51 129.43 129.88 3,434,953 -0.22(-0.17%)
Apr 26, 2017 129.35 130.83 129.14 130.10 4,690,873 +0.80(+0.62%)
Apr 25, 2017 129.96 131.34 128.69 129.30 6,467,846 -0.49(-0.38%)
Apr 24, 2017 128.35 130.74 128.35 129.79 5,641,035 +2.71(+2.13%)
Apr 21, 2017 127.08 128.30 126.10 127.08 6,281,886 +3.31(+2.67%)
Apr 20, 2017 123.45 124.60 123.03 123.77 3,977,688 +1.03(+0.84%)
Apr 19, 2017 123.80 123.80 122.64 122.74 1,839,833 -0.34(-0.28%)
Apr 18, 2017 123.20 123.69 122.69 123.08 1,666,135 -0.35(-0.28%)
Apr 17, 2017 123.00 123.43 122.40 123.43 1,857,408 +0.93(+0.76%)
Apr 13, 2017 122.93 123.48 122.49 122.50 1,677,698 -0.65(-0.53%)
Apr 12, 2017 124.66 124.76 122.99 123.15 2,720,524 -1.39(-1.12%)
Apr 11, 2017 124.43 124.79 123.61 124.54 1,907,241 +0.08(+0.06%)
Apr 10, 2017 124.26 125.17 124.23 124.46 2,268,070 +0.19(+0.15%)
Apr 07, 2017 123.97 124.47 123.59 124.27 1,863,748 +0.44(+0.36%)
Apr 06, 2017 123.74 124.33 123.34 123.83 2,076,623 +0.26(+0.21%)
Apr 05, 2017 124.53 125.12 123.50 123.57 2,585,632 -0.61(-0.49%)
Apr 04, 2017 124.47 124.74 123.85 124.18 1,777,676 -0.15(-0.12%)
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.