Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2017 546.20 547.72 544.04 544.58 0 +0.00(+0.00%)
Dec 30, 2017 546.20 547.72 544.04 544.58 0 +0.00(+0.00%)
Dec 29, 2017 546.20 547.72 544.04 544.58 0 -2.48(-0.45%)
Dec 28, 2017 548.35 548.94 546.47 547.06 0 -1.54(-0.28%)
Dec 27, 2017 548.51 549.86 546.44 548.60 0 +0.12(+0.02%)
Dec 26, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 25, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 24, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 23, 2017 548.33 549.18 546.89 548.48 0 +0.00(+0.00%)
Dec 22, 2017 548.33 549.18 546.89 548.48 0 -0.91(-0.17%)
Dec 21, 2017 546.27 549.72 544.08 549.39 0 +2.01(+0.37%)
Dec 20, 2017 552.21 552.26 545.19 547.38 0 -4.65(-0.84%)
Dec 19, 2017 553.84 555.12 551.91 552.03 0 -1.26(-0.23%)
Dec 18, 2017 551.57 553.65 551.15 553.29 0 +4.62(+0.84%)
Dec 17, 2017 546.61 548.67 545.65 548.67 0 +0.00(+0.00%)
Dec 16, 2017 546.61 548.67 545.65 548.67 0 +0.00(+0.00%)
Dec 15, 2017 546.61 548.67 545.65 548.67 0 +1.20(+0.22%)
Dec 14, 2017 550.16 550.60 547.47 547.47 0 -3.09(-0.56%)
Dec 13, 2017 551.65 552.85 550.56 550.56 0 -2.31(-0.42%)
Dec 12, 2017 550.09 552.87 548.96 552.87 0 +4.46(+0.81%)
Dec 11, 2017 548.81 548.92 547.20 548.41 0 +1.19(+0.22%)
Dec 10, 2017 547.30 548.90 546.36 547.22 0 +0.00(+0.00%)
Dec 09, 2017 547.30 548.90 546.36 547.22 0 +0.00(+0.00%)
Dec 08, 2017 547.30 548.90 546.36 547.22 0 +2.71(+0.50%)
Dec 07, 2017 543.65 544.67 542.08 544.51 0 +1.74(+0.32%)
Dec 06, 2017 539.15 543.75 538.30 542.77 0 -0.31(-0.06%)
Dec 05, 2017 542.51 543.88 540.19 543.08 0 +1.54(+0.28%)
Dec 04, 2017 541.99 543.55 539.82 541.54 0 +5.97(+1.11%)
Dec 03, 2017 540.95 541.40 535.29 535.57 0 +0.00(+0.00%)
Dec 02, 2017 540.95 541.40 535.29 535.57 0 +0.00(+0.00%)
Dec 01, 2017 540.95 541.40 535.29 535.57 0 -4.54(-0.84%)
Nov 30, 2017 541.11 545.02 540.11 540.11 0 -1.31(-0.24%)
Nov 29, 2017 546.13 546.60 540.18 541.42 0 -2.17(-0.40%)
Nov 28, 2017 539.40 544.98 539.04 543.59 0 +5.50(+1.02%)
Nov 27, 2017 539.84 542.95 538.05 538.09 0 -2.54(-0.47%)
Nov 26, 2017 541.61 543.53 540.63 540.63 0 +0.00(+0.00%)
Nov 25, 2017 541.61 543.53 540.63 540.63 0 +0.00(+0.00%)
Nov 24, 2017 541.61 543.53 540.63 540.63 0 -0.72(-0.13%)
Nov 23, 2017 538.60 542.39 537.76 541.35 0 +1.33(+0.25%)
Nov 22, 2017 542.16 544.43 540.02 540.02 0 -1.80(-0.33%)
Nov 21, 2017 539.50 543.20 538.75 541.82 0 +2.11(+0.39%)
Nov 20, 2017 535.63 540.91 535.52 539.71 0 +3.09(+0.58%)
Nov 19, 2017 539.72 539.87 534.62 536.62 0 +0.00(+0.00%)
Nov 18, 2017 539.72 539.87 534.62 536.62 0 +0.00(+0.00%)
Nov 17, 2017 539.72 539.87 534.62 536.62 0 -2.57(-0.48%)
Nov 16, 2017 540.03 540.49 538.18 539.19 0 +0.70(+0.13%)
Nov 15, 2017 538.65 539.66 535.44 538.49 0 -3.24(-0.60%)
Nov 14, 2017 545.94 546.60 540.06 541.73 0 -3.70(-0.68%)
Nov 13, 2017 548.35 548.77 543.10 545.43 0 -1.89(-0.35%)
Nov 12, 2017 549.66 551.10 547.23 547.32 0 +0.00(+0.00%)
Nov 11, 2017 549.66 551.10 547.23 547.32 0 +0.00(+0.00%)
Nov 10, 2017 549.66 551.10 547.23 547.32 0 -3.05(-0.55%)
Nov 09, 2017 554.56 555.61 550.00 550.37 0 -4.40(-0.79%)
Nov 08, 2017 555.18 555.89 553.64 554.77 0 +0.97(+0.18%)
Nov 07, 2017 557.29 557.43 553.64 553.80 0 -1.42(-0.26%)
Nov 06, 2017 554.50 556.17 553.55 555.22 0 +0.07(+0.01%)
Nov 05, 2017 554.96 555.47 553.32 555.15 0 +0.00(+0.00%)
Nov 04, 2017 554.96 555.47 553.32 555.15 0 +0.00(+0.00%)
Nov 03, 2017 554.96 555.47 553.32 555.15 0 +1.32(+0.24%)
Nov 02, 2017 554.52 555.47 551.14 553.83 0 -0.66(-0.12%)
Nov 01, 2017 555.71 557.35 554.49 554.49 0 +1.11(+0.20%)
Oct 31, 2017 550.36 553.92 550.14 553.38 0 +3.92(+0.71%)
Oct 30, 2017 549.16 550.06 548.50 549.46 0 +0.02(+0.00%)
Oct 29, 2017 549.32 551.29 548.04 549.44 0 +0.00(+0.00%)
Oct 28, 2017 549.32 551.29 548.04 549.44 0 +0.00(+0.00%)
Oct 27, 2017 549.32 551.29 548.04 549.44 0 +1.77(+0.32%)
Oct 26, 2017 541.59 548.19 541.59 547.67 0 +6.40(+1.18%)
Oct 25, 2017 543.28 545.25 540.37 541.27 0 -2.40(-0.44%)
Oct 24, 2017 544.85 546.71 543.67 543.67 0 -2.29(-0.42%)
Oct 23, 2017 545.30 547.36 543.75 545.96 0 +1.33(+0.24%)
Oct 22, 2017 545.95 546.45 543.82 544.63 0 +0.00(+0.00%)
Oct 21, 2017 545.95 546.45 543.82 544.63 0 +0.00(+0.00%)
Oct 20, 2017 545.95 546.45 543.82 544.63 0 +0.07(+0.01%)
Oct 19, 2017 545.87 546.58 541.66 544.56 0 -3.12(-0.57%)
Oct 18, 2017 546.81 549.45 546.20 547.68 0 +1.06(+0.19%)
Oct 17, 2017 547.05 547.78 546.19 546.62 0 -0.05(-0.01%)
Oct 16, 2017 547.43 547.79 546.67 546.67 0 +0.46(+0.08%)
Oct 15, 2017 544.00 547.15 543.85 546.21 0 +0.00(+0.00%)
Oct 14, 2017 544.00 547.15 543.85 546.21 0 +0.00(+0.00%)
Oct 13, 2017 544.00 547.15 543.85 546.21 0 +3.37(+0.62%)
Oct 12, 2017 541.69 543.02 541.18 542.84 0 +1.08(+0.20%)
Oct 11, 2017 541.74 541.80 539.73 541.76 0 +0.62(+0.11%)
Oct 10, 2017 540.44 542.17 540.22 541.14 0 -0.05(-0.01%)
Oct 09, 2017 540.70 542.74 540.32 541.19 0 +1.29(+0.24%)
Oct 08, 2017 542.38 542.38 539.26 539.90 0 +0.00(+0.00%)
Oct 07, 2017 542.38 542.38 539.26 539.90 0 +0.00(+0.00%)
Oct 06, 2017 542.38 542.38 539.26 539.90 0 -2.98(-0.55%)
Oct 05, 2017 541.11 542.88 540.99 542.88 0 +1.23(+0.23%)
Oct 04, 2017 542.51 542.51 540.28 541.65 0 -0.60(-0.11%)
Oct 03, 2017 541.99 542.25 540.86 542.25 0 +1.21(+0.22%)
Oct 02, 2017 538.57 541.26 537.79 541.04 0 +3.98(+0.74%)
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.