Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2017 114.94 114.94 114.94 0 -0.32(-0.28%)
Jul 31, 2017 115.25 115.28 115.10 115.26 966,959 +0.09(+0.08%)
Jul 28, 2017 115.13 115.20 115.00 115.17 1,821,231 +0.00(+0.00%)
Jul 27, 2017 115.38 115.39 114.99 115.17 1,760,256 -0.17(-0.15%)
Jul 26, 2017 114.95 115.38 114.89 115.34 1,598,380 +0.62(+0.54%)
Jul 25, 2017 114.85 114.85 114.65 114.72 1,255,394 -0.34(-0.30%)
Jul 24, 2017 115.25 115.28 114.92 115.06 1,191,959 -0.23(-0.20%)
Jul 21, 2017 115.27 115.41 115.17 115.29 1,105,894 +0.27(+0.23%)
Jul 20, 2017 115.21 115.30 115.21 115.02 1,285,938 +0.04(+0.03%)
Jul 19, 2017 115.05 115.05 114.89 114.98 1,688,384 +0.13(+0.11%)
Jul 18, 2017 114.74 114.90 114.60 114.85 3,067,384 +0.33(+0.29%)
Jul 17, 2017 114.51 114.60 114.39 114.52 1,854,132 +0.04(+0.03%)
Jul 14, 2017 114.58 114.67 114.43 114.48 2,062,773 +0.29(+0.25%)
Jul 13, 2017 114.30 114.37 114.04 114.19 1,629,710 +0.01(+0.01%)
Jul 12, 2017 114.20 114.53 114.06 114.18 1,957,711 +0.67(+0.59%)
Jul 11, 2017 113.57 113.60 113.35 113.51 1,543,459 +0.11(+0.10%)
Jul 10, 2017 113.34 113.58 113.33 113.40 2,521,604 +0.50(+0.44%)
Jul 07, 2017 112.68 113.05 112.61 112.90 2,759,950 +0.07(+0.06%)
Jul 06, 2017 112.96 113.12 112.80 112.83 5,343,628 -0.62(-0.55%)
Jul 05, 2017 113.42 113.63 113.40 113.45 6,692,460 -0.10(-0.09%)
Jul 03, 2017 113.96 114.08 113.44 113.55 6,778,103 -0.81(-0.71%)
Jun 30, 2017 114.62 114.66 114.33 114.36 4,519,790 -0.14(-0.12%)
Jun 29, 2017 114.81 114.81 114.46 114.50 5,172,572 -0.54(-0.47%)
Jun 28, 2017 115.13 115.13 114.79 115.04 4,264,585 +0.13(+0.11%)
Jun 27, 2017 115.46 115.47 114.91 114.91 2,162,375 -0.60(-0.52%)
Jun 26, 2017 115.39 115.58 115.39 115.51 2,732,704 +0.21(+0.18%)
Jun 23, 2017 115.26 115.32 115.12 115.30 2,985,070 +0.38(+0.33%)
Jun 22, 2017 114.79 115.07 114.75 114.92 2,058,875 +0.25(+0.22%)
Jun 21, 2017 115.11 115.11 114.53 114.67 2,164,143 -0.24(-0.21%)
Jun 20, 2017 115.17 115.24 114.82 114.91 2,963,368 -0.54(-0.47%)
Jun 19, 2017 115.54 115.78 115.24 115.45 1,569,006 -0.12(-0.10%)
Jun 16, 2017 115.66 115.79 115.49 115.57 1,139,350 -0.01(-0.01%)
Jun 15, 2017 115.94 115.94 115.57 115.58 1,868,679 -0.37(-0.32%)
Jun 14, 2017 116.07 116.35 115.84 115.95 3,760,605 +0.25(+0.22%)
Jun 13, 2017 115.63 115.70 115.53 115.70 914,922 +0.18(+0.16%)
Jun 12, 2017 115.69 116.08 115.50 115.52 3,099,893 -0.01(-0.01%)
Jun 09, 2017 115.90 115.90 115.49 115.53 4,241,265 -0.25(-0.22%)
Jun 08, 2017 115.81 115.81 115.49 115.78 2,416,264 -0.17(-0.15%)
Jun 07, 2017 116.26 116.30 115.80 115.95 3,462,230 -0.10(-0.09%)
Jun 06, 2017 115.95 116.06 115.92 116.05 2,215,898 +0.24(+0.21%)
Jun 05, 2017 115.89 115.89 115.67 115.81 2,083,331 -0.20(-0.17%)
Jun 02, 2017 115.55 116.02 115.44 116.01 4,552,033 +0.63(+0.55%)
Jun 01, 2017 115.32 116.02 115.04 115.38 7,100,933 -0.25(-0.22%)
May 31, 2017 115.52 115.74 115.39 115.63 2,408,873 +0.08(+0.07%)
May 30, 2017 115.68 115.68 115.43 115.55 1,053,507 +0.06(+0.05%)
May 26, 2017 115.42 115.49 115.37 115.49 614,158 +0.20(+0.17%)
May 25, 2017 115.38 115.42 115.20 115.29 2,585,298 -0.09(-0.08%)
May 24, 2017 115.23 115.48 115.05 115.38 1,968,457 +0.44(+0.38%)
May 23, 2017 114.88 114.99 114.78 114.94 1,353,377 +0.07(+0.06%)
May 22, 2017 114.91 115.05 114.87 114.87 1,351,229 -0.05(-0.04%)
May 19, 2017 114.78 115.00 114.75 114.92 2,240,959 +0.44(+0.38%)
May 18, 2017 114.28 114.64 114.04 114.48 2,981,214 -0.59(-0.51%)
May 17, 2017 114.98 115.11 114.87 115.07 3,192,923 -0.01(-0.01%)
May 16, 2017 115.10 115.20 115.00 115.08 1,947,316 +0.02(+0.02%)
May 15, 2017 115.06 115.10 114.93 115.06 2,757,247 +0.09(+0.08%)
May 12, 2017 114.74 114.98 114.73 114.97 2,239,585 +0.40(+0.35%)
May 11, 2017 114.45 114.62 114.37 114.57 1,078,455 +0.19(+0.17%)
May 10, 2017 114.28 114.43 114.21 114.38 2,248,233 +0.33(+0.29%)
May 09, 2017 114.23 114.43 113.95 114.05 2,216,171 -0.11(-0.10%)
May 08, 2017 114.36 114.50 114.12 114.16 2,107,441 -0.31(-0.27%)
May 05, 2017 114.30 114.54 114.18 114.47 2,612,848 +0.12(+0.10%)
May 04, 2017 114.61 114.64 114.25 114.35 1,877,917 -0.52(-0.45%)
May 03, 2017 115.11 115.14 114.82 114.87 1,898,628 -0.14(-0.12%)
May 02, 2017 114.73 115.01 114.60 115.01 2,119,493 +0.41(+0.36%)
May 01, 2017 114.62 114.81 114.48 114.60 1,754,288 -0.60(-0.52%)
Apr 28, 2017 114.90 115.20 114.82 115.20 1,998,582 +0.36(+0.31%)
Apr 27, 2017 114.57 114.85 114.53 114.84 1,377,451 +0.26(+0.23%)
Apr 26, 2017 114.52 114.73 114.48 114.58 1,123,438 -0.02(-0.02%)
Apr 25, 2017 114.68 114.82 114.51 114.60 1,446,483 -0.29(-0.25%)
Apr 24, 2017 114.59 114.90 114.59 114.89 2,649,875 +0.35(+0.31%)
Apr 21, 2017 114.50 114.61 114.45 114.54 1,232,131 +0.29(+0.25%)
Apr 20, 2017 114.41 114.47 114.22 114.25 1,225,192 +0.08(+0.07%)
Apr 19, 2017 114.58 114.61 114.14 114.17 3,407,436 -0.33(-0.29%)
Apr 18, 2017 114.36 114.55 114.32 114.50 1,632,822 +0.21(+0.18%)
Apr 17, 2017 114.23 114.43 114.21 114.29 1,765,640 +0.18(+0.16%)
Apr 13, 2017 114.30 114.34 114.08 114.11 2,477,470 -0.05(-0.04%)
Apr 12, 2017 113.94 114.22 113.86 114.16 2,048,161 +0.33(+0.29%)
Apr 11, 2017 113.76 113.90 113.61 113.83 1,444,631 +0.19(+0.17%)
Apr 10, 2017 114.03 114.03 113.59 113.64 1,210,563 -0.01(-0.01%)
Apr 07, 2017 113.72 113.87 113.58 113.65 1,374,383 -0.07(-0.06%)
Apr 06, 2017 113.70 113.83 113.64 113.72 1,428,430 -0.06(-0.05%)
Apr 05, 2017 113.48 113.84 113.43 113.78 1,673,255 +0.42(+0.37%)
Apr 04, 2017 113.45 113.47 113.27 113.36 1,971,467 -0.21(-0.18%)
Apr 03, 2017 113.50 113.62 113.29 113.57 3,490,066 -0.13(-0.11%)
Mar 31, 2017 113.69 113.80 113.56 113.70 2,005,333 -0.16(-0.14%)
Mar 30, 2017 114.06 114.10 113.77 113.86 1,982,200 -0.20(-0.18%)
Mar 29, 2017 113.60 114.08 113.60 114.06 2,221,501 +0.37(+0.33%)
Mar 28, 2017 114.08 114.08 113.65 113.69 1,393,171 -0.04(-0.04%)
Mar 27, 2017 113.74 113.90 113.66 113.73 2,234,252 -0.01(-0.01%)
Mar 24, 2017 113.63 113.87 113.59 113.74 2,324,660 +0.17(+0.15%)
Mar 23, 2017 113.53 113.67 113.47 113.57 2,970,573 +0.17(+0.15%)
Mar 22, 2017 113.39 113.45 113.03 113.40 3,487,251 +0.11(+0.10%)
Mar 21, 2017 113.31 113.46 113.28 113.29 2,333,122 +0.04(+0.04%)
Mar 20, 2017 113.27 113.29 113.04 113.25 1,591,838 +0.21(+0.18%)
Mar 17, 2017 112.84 113.09 112.82 113.04 2,351,809 +0.46(+0.41%)
Mar 16, 2017 112.90 112.90 112.56 112.58 2,371,395 -0.34(-0.30%)
Mar 15, 2017 111.45 112.98 111.45 112.92 2,631,167 +1.52(+1.36%)
Mar 14, 2017 111.62 111.65 111.32 111.40 1,965,884 -0.34(-0.30%)
Mar 13, 2017 112.10 112.20 111.65 111.74 1,672,727 -0.18(-0.16%)
Mar 10, 2017 111.99 112.10 111.71 111.92 2,324,562 +0.47(+0.42%)
Mar 09, 2017 111.55 111.73 111.40 111.45 4,940,379 -0.70(-0.62%)
Mar 08, 2017 112.51 112.55 112.11 112.15 2,115,362 -0.88(-0.78%)
Mar 07, 2017 113.19 113.31 112.93 113.03 1,074,823 -0.08(-0.07%)
Mar 06, 2017 113.15 113.23 112.92 113.11 1,129,220 -0.04(-0.04%)
Mar 03, 2017 112.87 113.19 112.75 113.15 2,121,045 +0.52(+0.46%)
Mar 02, 2017 113.00 113.00 112.58 112.63 2,339,273 -0.53(-0.47%)
Mar 01, 2017 113.01 113.19 112.89 113.16 2,632,900 -0.40(-0.35%)
Feb 28, 2017 113.70 113.86 113.52 113.56 1,596,500 +0.00(+0.00%)
Feb 27, 2017 113.90 113.93 113.52 113.56 1,941,878 -0.27(-0.24%)
Feb 24, 2017 113.70 113.86 113.58 113.83 2,952,583 +0.22(+0.19%)
Feb 23, 2017 113.51 113.66 113.48 113.61 2,271,075 +0.33(+0.29%)
Feb 22, 2017 113.35 113.46 113.10 113.28 2,431,647 +0.16(+0.14%)
Feb 21, 2017 112.93 113.16 112.82 113.12 1,661,418 +0.17(+0.15%)
Feb 17, 2017 112.95 112.95 112.95 0 +0.03(+0.03%)
Feb 16, 2017 112.94 113.04 112.84 112.92 2,771,970 -0.06(-0.05%)
Feb 15, 2017 112.54 113.05 112.43 112.98 3,054,269 -0.03(-0.03%)
Feb 14, 2017 113.33 113.47 112.83 113.01 3,047,130 -0.12(-0.11%)
Feb 13, 2017 112.98 113.20 112.98 113.13 1,544,079 +0.12(+0.11%)
Feb 10, 2017 112.73 113.05 112.73 113.01 1,131,919 +0.17(+0.15%)
Feb 09, 2017 112.99 113.03 112.76 112.84 1,482,466 -0.15(-0.13%)
Feb 08, 2017 113.13 112.58 112.99 2,622,156 +0.44(+0.39%)
Feb 07, 2017 112.69 112.77 112.11 112.55 2,529,511 -0.14(-0.12%)
Feb 06, 2017 112.77 113.41 112.58 112.69 1,677,311 +0.00(+0.00%)
Feb 03, 2017 112.34 112.78 112.22 112.69 5,082,639 +0.65(+0.58%)
Feb 02, 2017 112.33 112.36 112.02 112.04 3,683,572 +0.33(+0.30%)
Feb 01, 2017 111.63 111.83 111.31 111.71 1,830,410 -0.42(-0.37%)
Jan 31, 2017 111.87 112.13 111.73 112.13 3,715,070 +0.41(+0.37%)
Jan 30, 2017 111.96 112.00 111.72 111.72 2,616,701 -0.25(-0.22%)
Jan 27, 2017 111.83 112.05 111.77 111.97 1,899,975 +0.33(+0.30%)
Jan 26, 2017 111.72 112.32 111.36 111.64 1,642,447 -0.09(-0.08%)
Jan 25, 2017 111.82 111.82 111.52 111.73 2,217,619 -0.13(-0.12%)
Jan 24, 2017 112.13 112.20 111.85 111.86 1,188,572 -0.37(-0.33%)
Jan 23, 2017 111.73 112.30 111.69 112.23 2,536,559 +0.53(+0.47%)
Jan 20, 2017 111.45 111.73 111.30 111.70 1,487,075 +0.14(+0.13%)
Jan 19, 2017 111.85 111.89 111.43 111.56 2,110,824 -0.27(-0.24%)
Jan 18, 2017 112.67 112.67 111.72 111.83 3,014,266 -0.79(-0.70%)
Jan 17, 2017 112.89 112.92 112.52 112.62 2,269,864 +0.46(+0.41%)
Jan 13, 2017 112.16 112.16 112.16 0 +0.05(+0.04%)
Jan 12, 2017 112.36 112.37 112.00 112.11 2,753,142 +0.22(+0.20%)
Jan 11, 2017 111.93 111.94 111.35 111.89 2,419,750 +0.11(+0.10%)
Jan 10, 2017 112.07 112.11 111.72 111.78 1,443,796 -0.18(-0.16%)
Jan 09, 2017 111.97 111.99 111.79 111.96 2,148,080 -0.13(-0.12%)
Jan 06, 2017 112.15 112.15 111.73 112.09 1,433,339 -0.06(-0.05%)
Jan 05, 2017 111.79 112.16 111.46 112.15 3,175,863 +0.86(+0.77%)
Jan 04, 2017 111.12 111.34 111.11 111.29 1,975,571 +0.69(+0.62%)
Jan 03, 2017 110.53 110.78 110.43 110.60 2,818,119 +0.38(+0.34%)
Dec 30, 2016 110.22 110.22 110.22 0 -0.18(-0.16%)
Dec 29, 2016 110.39 110.45 110.31 110.40 550,202 +0.26(+0.24%)
Dec 28, 2016 110.00 110.21 110.00 110.14 645,872 +0.15(+0.14%)
Dec 27, 2016 109.94 109.99 109.83 109.99 554,664 -0.10(-0.09%)
Dec 23, 2016 110.09 110.09 110.09 0 +0.17(+0.15%)
Dec 22, 2016 110.05 110.10 109.67 109.92 1,673,465 -0.23(-0.21%)
Dec 21, 2016 109.88 110.27 109.85 110.15 1,650,522 +0.36(+0.33%)
Dec 20, 2016 109.72 109.91 109.53 109.79 1,981,618 +0.19(+0.17%)
Dec 19, 2016 109.35 109.86 109.27 109.60 2,697,166 +0.49(+0.45%)
Dec 16, 2016 109.22 109.55 109.00 109.11 1,878,955 +0.22(+0.20%)
Dec 15, 2016 108.98 109.20 108.66 108.89 3,649,528 -0.20(-0.18%)
Dec 14, 2016 110.23 110.48 108.98 109.09 3,544,083 -0.96(-0.87%)
Dec 13, 2016 109.87 110.11 109.79 110.05 1,972,828 +0.34(+0.31%)
Dec 12, 2016 109.83 109.83 109.52 109.71 1,565,067 +0.28(+0.26%)
Dec 09, 2016 110.16 110.16 109.42 109.43 2,116,233 -0.46(-0.42%)
Dec 08, 2016 109.82 110.09 109.69 109.89 3,290,446 -0.07(-0.06%)
Dec 07, 2016 109.97 110.33 109.77 109.96 2,872,016 +0.64(+0.59%)
Dec 06, 2016 109.19 109.57 109.15 109.32 2,678,081 +0.53(+0.49%)
Dec 05, 2016 108.53 108.97 108.53 108.79 3,110,872 +0.46(+0.42%)
Dec 02, 2016 108.20 108.76 108.20 108.33 2,809,427 +0.07(+0.06%)
Dec 01, 2016 108.50 108.55 107.98 108.26 7,692,131 -1.05(-0.96%)
Nov 30, 2016 109.39 109.54 109.17 109.31 7,179,461 -0.27(-0.25%)
Nov 29, 2016 109.43 109.73 109.43 109.58 1,733,646 -0.11(-0.10%)
Nov 28, 2016 109.74 109.87 109.56 109.69 1,923,444 +0.38(+0.35%)
Nov 25, 2016 109.68 109.68 109.29 109.31 742,779 +0.07(+0.06%)
Nov 23, 2016 109.24 109.24 109.24 0 -0.82(-0.75%)
Nov 22, 2016 109.83 110.06 109.72 110.06 1,205,456 +0.48(+0.44%)
Nov 21, 2016 109.73 109.97 109.50 109.58 2,473,184 +0.48(+0.44%)
Nov 18, 2016 109.72 109.92 109.08 109.10 2,975,592 -0.62(-0.57%)
Nov 17, 2016 110.15 110.34 109.71 109.72 1,671,911 -0.23(-0.21%)
Nov 16, 2016 109.62 110.04 109.62 109.95 1,974,567 -0.07(-0.06%)
Nov 15, 2016 110.10 110.15 109.59 110.02 4,015,333 +1.86(+1.72%)
Nov 14, 2016 107.91 108.58 107.74 108.16 5,219,143 -0.55(-0.51%)
Nov 11, 2016 109.16 110.15 108.60 108.71 4,638,801 -0.63(-0.58%)
Nov 10, 2016 112.52 112.52 109.09 109.34 12,673,572 -4.19(-3.69%)
Nov 09, 2016 113.76 113.97 113.34 113.53 5,961,927 -1.71(-1.48%)
Nov 08, 2016 115.10 115.29 114.97 115.24 2,773,590 +0.30(+0.26%)
Nov 07, 2016 114.76 114.95 114.61 114.94 2,077,179 +0.92(+0.81%)
Nov 04, 2016 114.23 114.40 114.00 114.02 1,945,205 -0.28(-0.24%)
Nov 03, 2016 114.26 114.42 114.14 114.30 1,557,660 +0.30(+0.26%)
Nov 02, 2016 114.10 114.19 113.92 114.00 1,960,911 -0.12(-0.11%)
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.