Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 141.81 142.67 141.74 142.66 2,522,096 +0.92(+0.65%)
Sep 29, 2017 139.77 141.77 139.20 141.74 3,673,617 +1.16(+0.83%)
Sep 28, 2017 139.52 140.58 139.29 140.58 2,082,563 +1.01(+0.72%)
Sep 27, 2017 139.48 139.57 3,040,120 -0.67(-0.48%)
Sep 26, 2017 141.06 141.41 140.15 140.24 2,361,761 -0.57(-0.40%)
Sep 25, 2017 141.75 141.91 140.48 140.81 2,943,608 -0.94(-0.66%)
Sep 22, 2017 140.61 142.06 140.61 141.75 2,917,230 +0.89(+0.63%)
Sep 21, 2017 138.88 141.34 138.81 140.86 3,914,344 +2.17(+1.56%)
Sep 20, 2017 138.06 138.82 137.82 138.69 3,644,382 +0.94(+0.68%)
Sep 19, 2017 137.88 138.08 137.18 137.75 3,421,514 +0.08(+0.06%)
Sep 18, 2017 139.30 139.34 137.29 137.67 2,879,476 -1.28(-0.92%)
Sep 15, 2017 137.87 139.49 137.62 138.95 4,594,069 +1.74(+1.27%)
Sep 14, 2017 137.76 137.76 136.86 137.21 3,422,375 -0.69(-0.50%)
Sep 13, 2017 138.56 138.78 137.76 137.90 2,043,564 -0.78(-0.56%)
Sep 12, 2017 138.94 139.07 138.35 138.68 1,602,284 -0.32(-0.23%)
Sep 11, 2017 138.42 139.79 138.42 139.00 2,333,290 +1.43(+1.04%)
Sep 08, 2017 136.83 138.09 136.67 137.57 2,929,927 +0.49(+0.36%)
Sep 07, 2017 136.42 137.42 136.32 137.08 2,460,484 +0.53(+0.39%)
Sep 06, 2017 137.23 137.23 136.17 136.55 2,439,743 +0.04(+0.03%)
Sep 05, 2017 137.39 137.61 136.17 136.51 2,850,861 -1.12(-0.81%)
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.