Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 249.01 249.54 248.07 248.84 0 -0.04(-0.01%)
Apr 27, 2017 248.94 249.39 247.99 248.87 0 +0.47(+0.19%)
Apr 26, 2017 248.66 249.53 247.33 248.40 0 -0.17(-0.07%)
Apr 25, 2017 246.50 249.23 246.17 248.58 0 +2.29(+0.93%)
Apr 24, 2017 248.55 248.87 245.87 246.28 0 +1.06(+0.43%)
Apr 21, 2017 245.06 246.46 244.87 245.22 0 -0.73(-0.29%)
Apr 20, 2017 246.34 247.61 244.62 245.95 0 +1.77(+0.72%)
Apr 19, 2017 245.63 246.53 243.83 244.18 0 -1.17(-0.47%)
Apr 18, 2017 244.07 246.22 243.21 245.35 0 +0.69(+0.28%)
Apr 17, 2017 243.84 245.00 243.67 244.66 0 +1.21(+0.50%)
Apr 13, 2017 243.42 245.31 243.13 243.45 0 -0.35(-0.14%)
Apr 12, 2017 243.08 244.15 242.69 243.80 0 +0.71(+0.29%)
Apr 11, 2017 244.05 244.51 242.22 243.09 0 +1.10(+0.45%)
Apr 10, 2017 242.03 242.96 240.88 241.99 0 -0.01(-0.00%)
Apr 07, 2017 241.53 243.23 241.07 242.00 0 +0.36(+0.15%)
Apr 06, 2017 241.65 242.48 240.50 241.65 0 +0.75(+0.31%)
Apr 05, 2017 241.80 242.57 240.58 240.90 0 -0.29(-0.12%)
Apr 04, 2017 240.65 241.96 240.18 241.19 0 -0.07(-0.03%)
Apr 03, 2017 241.30 242.07 239.74 241.27 0 -0.37(-0.15%)
Mar 31, 2017 241.01 242.43 240.59 241.63 0 +0.02(+0.01%)
Mar 30, 2017 241.00 242.28 240.28 241.61 0 +0.19(+0.08%)
Mar 29, 2017 241.47 242.16 240.84 241.42 0 -1.00(-0.41%)
Mar 28, 2017 241.57 242.79 240.69 242.42 0 +0.81(+0.34%)
Mar 27, 2017 240.98 242.15 240.11 241.61 0 +0.87(+0.36%)
Mar 24, 2017 241.65 241.92 239.94 240.74 0 +0.15(+0.06%)
Mar 23, 2017 239.84 242.34 239.70 240.59 0 +0.14(+0.06%)
Mar 22, 2017 240.27 240.97 239.27 240.45 0 +0.86(+0.36%)
Mar 21, 2017 242.26 242.53 239.28 239.59 0 -1.75(-0.73%)
Mar 20, 2017 240.51 242.20 240.20 241.34 0 +1.95(+0.81%)
Mar 17, 2017 239.93 240.28 238.42 239.39 0 -0.07(-0.03%)
Mar 16, 2017 239.98 240.48 238.69 239.46 0 +0.46(+0.19%)
Mar 15, 2017 238.83 240.04 236.81 239.00 0 +0.38(+0.16%)
Mar 14, 2017 237.90 240.19 237.66 238.62 0 +1.44(+0.61%)
Mar 13, 2017 236.40 237.81 235.94 237.19 0 +0.13(+0.05%)
Mar 10, 2017 237.48 238.00 236.27 237.06 0 +0.74(+0.31%)
Mar 09, 2017 235.38 236.75 234.90 236.32 0 +1.97(+0.84%)
Mar 08, 2017 234.06 235.11 233.70 234.35 0 -0.16(-0.07%)
Mar 07, 2017 234.26 234.77 233.25 234.51 0 +0.51(+0.22%)
Mar 06, 2017 234.01 234.51 232.87 234.00 0 -0.84(-0.36%)
Mar 03, 2017 234.32 235.29 232.27 234.84 0 +1.45(+0.62%)
Mar 02, 2017 233.54 234.61 232.72 233.39 0 -1.26(-0.54%)
Mar 01, 2017 234.01 236.05 233.91 234.65 0 +1.45(+0.62%)
Feb 28, 2017 232.94 233.88 232.57 233.20 0 -0.22(-0.09%)
Feb 27, 2017 232.94 233.97 232.54 233.42 0 +0.50(+0.22%)
Feb 24, 2017 232.23 233.28 230.93 232.92 0 +1.36(+0.59%)
Feb 23, 2017 232.93 233.50 231.34 231.55 0 -0.83(-0.36%)
Feb 22, 2017 230.99 233.74 230.42 232.38 0 +2.60(+1.13%)
Feb 21, 2017 229.67 230.19 228.67 229.78 0 -5.52(-2.34%)
Feb 17, 2017 235.29 235.29 235.29 235.29 0 +8.55(+3.77%)
Feb 16, 2017 225.65 227.04 225.21 226.74 0 +1.35(+0.60%)
Feb 15, 2017 223.88 226.39 223.70 225.40 0 +0.75(+0.33%)
Feb 14, 2017 223.94 224.81 223.12 224.65 0 +0.94(+0.42%)
Feb 13, 2017 222.78 224.20 222.52 223.71 0 +0.71(+0.32%)
Feb 10, 2017 222.76 223.97 221.60 223.01 0 -0.81(-0.36%)
Feb 09, 2017 222.80 224.46 222.75 223.82 0 +1.02(+0.46%)
Feb 08, 2017 223.36 226.54 222.33 222.80 0 +0.38(+0.17%)
Feb 07, 2017 223.20 223.57 221.78 222.41 0 -0.32(-0.14%)
Feb 06, 2017 223.13 223.65 222.15 222.73 0 -1.55(-0.69%)
Feb 03, 2017 225.09 225.61 223.75 224.28 0 +0.27(+0.12%)
Feb 02, 2017 225.04 225.83 223.92 224.02 0 -1.01(-0.45%)
Feb 01, 2017 223.96 226.20 223.66 225.03 0 +0.83(+0.37%)
Jan 31, 2017 223.70 224.45 222.76 224.20 0 -0.14(-0.06%)
Jan 30, 2017 222.22 224.56 220.85 224.34 0 +1.98(+0.89%)
Jan 27, 2017 220.99 222.53 220.31 222.36 0 +2.56(+1.17%)
Jan 26, 2017 220.05 220.76 219.37 219.79 0 -2.98(-1.34%)
Jan 25, 2017 222.77 223.36 222.37 222.78 0 +0.51(+0.23%)
Jan 24, 2017 220.87 222.55 220.69 222.26 0 +1.29(+0.58%)
Jan 23, 2017 221.05 221.89 219.75 220.97 0 -0.35(-0.16%)
Jan 20, 2017 220.58 221.59 220.31 221.32 0 +1.24(+0.56%)
Jan 19, 2017 221.03 221.24 219.49 220.08 0 -1.48(-0.67%)
Jan 18, 2017 219.76 222.11 219.47 221.56 0 +0.22(+0.10%)
Jan 17, 2017 220.96 222.88 220.57 221.34 0 -0.16(-0.07%)
Jan 13, 2017 221.50 221.50 221.50 221.50 0 +0.73(+0.33%)
Jan 12, 2017 221.44 222.96 220.33 220.77 0 -2.28(-1.02%)
Jan 11, 2017 221.51 223.19 221.02 223.05 0 +1.87(+0.84%)
Jan 10, 2017 220.85 222.22 219.61 221.18 0 -0.60(-0.27%)
Jan 09, 2017 221.73 222.59 221.03 221.79 0 -0.55(-0.25%)
Jan 06, 2017 220.70 222.93 220.23 222.34 0 +2.05(+0.93%)
Jan 05, 2017 219.68 220.77 219.01 220.29 0 +0.47(+0.22%)
Jan 04, 2017 218.50 219.98 217.79 219.81 0 +2.48(+1.14%)
Jan 03, 2017 215.91 218.61 215.65 217.34 0 +2.10(+0.98%)
Dec 30, 2016 215.24 215.24 215.24 215.24 0 -0.19(-0.09%)
Dec 29, 2016 214.82 215.86 214.27 215.43 0 +0.93(+0.43%)
Dec 28, 2016 215.53 216.29 214.11 214.50 0 -1.75(-0.81%)
Dec 27, 2016 215.78 216.92 215.60 216.25 0 +0.07(+0.03%)
Dec 23, 2016 216.18 216.18 216.18 216.18 0 -0.49(-0.23%)
Dec 22, 2016 216.09 216.87 215.33 216.66 0 +0.22(+0.10%)
Dec 21, 2016 215.22 217.45 214.88 216.44 0 -0.16(-0.07%)
Dec 20, 2016 216.59 217.74 215.56 216.60 0 +0.78(+0.36%)
Dec 19, 2016 216.48 217.68 215.25 215.82 0 +2.55(+1.19%)
Dec 16, 2016 214.58 214.78 212.83 213.28 0 -0.30(-0.14%)
Dec 15, 2016 212.63 215.55 212.50 213.58 0 -0.02(-0.01%)
Dec 14, 2016 213.88 215.21 212.76 213.60 0 -0.79(-0.37%)
Dec 13, 2016 214.78 215.44 213.97 214.39 0 +0.63(+0.29%)
Dec 12, 2016 214.10 214.76 212.77 213.76 0 -0.91(-0.42%)
Dec 09, 2016 212.23 215.69 211.61 214.68 0 +3.28(+1.55%)
Dec 08, 2016 208.79 212.64 208.48 211.39 0 +0.83(+0.39%)
Dec 07, 2016 208.16 210.76 207.84 210.56 0 +2.50(+1.20%)
Dec 06, 2016 207.42 209.22 206.69 208.06 0 +0.55(+0.26%)
Dec 05, 2016 206.22 208.23 205.32 207.52 0 +3.10(+1.52%)
Dec 02, 2016 204.37 205.46 203.42 204.42 0 -0.14(-0.07%)
Dec 01, 2016 204.92 205.92 203.58 204.56 0 -1.31(-0.64%)
Nov 30, 2016 207.30 208.62 205.67 205.87 0 -0.16(-0.08%)
Nov 29, 2016 205.22 206.12 204.74 206.03 0 +1.31(+0.64%)
Nov 28, 2016 204.25 205.41 203.72 204.73 0 -0.41(-0.20%)
Nov 25, 2016 204.97 205.60 204.51 205.14 0 +2.27(+1.12%)
Nov 23, 2016 202.86 202.86 202.86 202.86 0 +0.27(+0.13%)
Nov 22, 2016 202.16 203.05 201.74 202.59 0 +0.09(+0.04%)
Nov 21, 2016 203.16 203.51 201.35 202.50 0 -0.68(-0.33%)
Nov 18, 2016 204.33 205.00 202.84 203.18 0 -2.10(-1.02%)
Nov 17, 2016 204.70 205.63 203.46 205.28 0 +0.37(+0.18%)
Nov 16, 2016 203.66 205.28 203.22 204.92 0 +1.33(+0.65%)
Nov 15, 2016 203.56 204.26 202.70 203.59 0 +0.14(+0.07%)
Nov 14, 2016 202.82 204.09 202.20 203.44 0 -0.17(-0.08%)
Nov 11, 2016 202.61 204.80 200.50 203.62 0 +3.76(+1.88%)
Nov 10, 2016 200.05 201.78 198.34 199.86 0 -1.81(-0.90%)
Nov 09, 2016 197.31 202.28 197.02 201.66 0 -0.48(-0.24%)
Nov 08, 2016 202.18 203.16 201.19 202.14 0 +0.18(+0.09%)
Nov 07, 2016 200.65 202.09 199.25 201.97 0 +3.77(+1.90%)
Nov 04, 2016 200.22 200.69 198.03 198.20 0 -1.98(-0.99%)
Nov 03, 2016 198.92 201.73 198.41 200.19 0 +1.62(+0.82%)
Nov 02, 2016 198.72 199.76 198.14 198.56 0 -0.75(-0.38%)
Nov 01, 2016 200.20 200.57 198.15 199.31 0 +0.09(+0.05%)
Oct 31, 2016 200.57 201.06 198.42 199.22 0 -1.84(-0.92%)
Oct 28, 2016 201.19 202.08 200.45 201.06 0 +0.09(+0.04%)
Oct 27, 2016 201.18 201.98 199.92 200.97 0 +0.49(+0.25%)
Oct 26, 2016 198.83 201.03 198.03 200.48 0 +0.17(+0.09%)
Oct 25, 2016 200.93 201.38 200.00 200.31 0 -1.01(-0.50%)
Oct 24, 2016 201.73 202.74 200.45 201.32 0 +0.36(+0.18%)
Oct 21, 2016 198.20 202.74 197.10 200.96 0 +1.12(+0.56%)
Oct 20, 2016 199.13 200.39 198.59 199.84 0 +0.53(+0.27%)
Oct 19, 2016 198.74 200.06 197.89 199.31 0 +0.41(+0.21%)
Oct 18, 2016 199.31 199.90 198.33 198.90 0 +1.02(+0.51%)
Oct 17, 2016 198.78 199.18 197.39 197.88 0 -1.33(-0.67%)
Oct 14, 2016 199.91 200.43 199.19 199.22 0 -0.23(-0.12%)
Oct 13, 2016 198.94 200.08 197.83 199.45 0 -2.22(-1.10%)
Oct 12, 2016 202.62 203.06 201.63 201.67 0 -1.09(-0.54%)
Oct 11, 2016 203.93 204.00 202.04 202.77 0 -1.36(-0.66%)
Oct 10, 2016 204.42 205.53 203.83 204.12 0 +0.00(+0.00%)
Oct 07, 2016 204.12 204.12 202.90 204.12 0 -1.03(-0.50%)
Oct 06, 2016 204.61 206.43 204.03 205.16 0 +0.49(+0.24%)
Oct 05, 2016 205.73 206.27 204.43 204.67 0 -1.18(-0.57%)
Oct 04, 2016 206.31 207.12 204.99 205.84 0 +0.39(+0.19%)
Oct 03, 2016 205.46 205.93 204.59 205.46 0 -0.30(-0.15%)
Sep 30, 2016 204.49 206.99 204.38 205.76 0 +2.12(+1.04%)
Sep 29, 2016 204.83 206.33 203.13 203.64 0 -1.76(-0.85%)
Sep 28, 2016 204.59 205.58 203.82 205.39 0 +1.18(+0.58%)
Sep 27, 2016 204.10 205.01 203.34 204.21 0 +0.44(+0.21%)
Sep 26, 2016 204.59 205.07 202.78 203.77 0 -2.59(-1.26%)
Sep 23, 2016 206.20 207.05 205.86 206.37 0 -0.71(-0.34%)
Sep 22, 2016 206.21 207.96 205.87 207.07 0 +3.03(+1.48%)
Sep 21, 2016 204.38 205.13 202.32 204.04 0 -0.60(-0.29%)
Sep 20, 2016 204.52 205.56 204.20 204.64 0 +0.28(+0.14%)
Sep 19, 2016 204.70 205.75 203.84 204.36 0 +0.75(+0.37%)
Sep 16, 2016 203.24 204.05 202.29 203.61 0 -1.01(-0.50%)
Sep 15, 2016 203.66 205.10 202.02 204.62 0 +0.78(+0.38%)
Sep 14, 2016 204.31 205.18 203.44 203.84 0 -0.70(-0.34%)
Sep 13, 2016 205.44 206.14 204.06 204.53 0 -2.40(-1.16%)
Sep 12, 2016 203.67 207.39 203.55 206.93 0 +2.53(+1.24%)
Sep 09, 2016 207.06 207.45 204.34 204.40 0 -4.05(-1.94%)
Sep 08, 2016 208.12 209.39 206.69 208.45 0 -0.41(-0.19%)
Sep 07, 2016 209.70 209.77 208.18 208.86 0 -0.38(-0.18%)
Sep 06, 2016 210.09 210.51 208.09 209.24 0 -1.45(-0.69%)
Sep 02, 2016 210.69 210.69 210.69 210.69 0 +2.44(+1.17%)
Sep 01, 2016 208.64 209.19 207.24 208.25 0 +0.10(+0.05%)
Aug 31, 2016 208.15 208.86 207.23 208.15 0 -0.49(-0.24%)
Aug 30, 2016 208.93 209.82 208.45 208.64 0 -0.41(-0.20%)
Aug 29, 2016 208.94 209.72 208.00 209.05 0 -0.15(-0.07%)
Aug 26, 2016 210.17 211.48 208.36 209.20 0 -0.70(-0.33%)
Aug 25, 2016 210.03 210.49 209.62 209.90 0 -0.15(-0.07%)
Aug 24, 2016 210.56 210.90 209.34 210.05 0 -0.68(-0.32%)
Aug 23, 2016 211.18 211.84 210.32 210.73 0 +0.12(+0.06%)
Aug 22, 2016 211.21 211.56 209.91 210.61 0 -1.29(-0.61%)
Aug 19, 2016 211.58 212.50 210.81 211.90 0 -0.58(-0.27%)
Aug 18, 2016 212.76 213.22 212.06 212.48 0 -0.30(-0.14%)
Aug 17, 2016 212.29 212.98 211.61 212.78 0 +0.50(+0.24%)
Aug 16, 2016 212.25 213.11 211.26 212.28 0 -0.28(-0.13%)
Aug 15, 2016 212.90 213.83 212.20 212.56 0 +0.31(+0.15%)
Aug 12, 2016 213.75 213.94 211.80 212.25 0 -1.54(-0.72%)
Aug 11, 2016 214.16 214.99 212.46 213.79 0 +0.95(+0.45%)
Aug 10, 2016 211.20 215.33 209.70 212.83 0 +1.80(+0.85%)
Aug 09, 2016 209.06 211.53 208.54 211.04 0 +2.13(+1.02%)
Aug 08, 2016 209.25 209.75 208.30 208.91 0 -0.41(-0.20%)
Aug 05, 2016 208.52 209.81 208.40 209.32 0 +1.39(+0.67%)
Aug 04, 2016 208.12 209.26 206.88 207.93 0 -0.91(-0.44%)
Aug 03, 2016 207.56 209.79 207.12 208.84 0 -0.16(-0.08%)
Aug 02, 2016 209.74 210.35 208.15 209.00 0 -0.37(-0.18%)
Aug 01, 2016 210.41 210.69 208.66 209.37 0 -1.01(-0.48%)
Jul 29, 2016 209.62 211.28 209.60 210.38 0 +0.46(+0.22%)
Jul 28, 2016 210.78 210.96 209.49 209.92 0 -0.32(-0.15%)
Jul 27, 2016 211.06 211.47 209.02 210.24 0 -1.08(-0.51%)
Jul 26, 2016 212.08 212.44 210.65 211.31 0 -0.85(-0.40%)
Jul 25, 2016 213.01 213.28 211.64 212.16 0 -0.53(-0.25%)
Jul 22, 2016 213.47 213.98 212.07 212.70 0 -0.34(-0.16%)
Jul 21, 2016 213.42 215.19 212.24 213.04 0 -0.40(-0.19%)
Jul 20, 2016 214.18 214.59 211.81 213.44 0 -1.81(-0.84%)
Jul 19, 2016 215.89 216.40 214.93 215.25 0 -2.00(-0.92%)
Jul 18, 2016 216.39 218.24 216.29 217.25 0 +0.92(+0.42%)
Jul 15, 2016 217.38 217.80 215.88 216.33 0 -0.35(-0.16%)
Jul 14, 2016 217.88 218.48 216.12 216.69 0 +0.09(+0.04%)
Jul 13, 2016 217.07 218.26 216.11 216.59 0 +0.03(+0.01%)
Jul 12, 2016 216.68 217.86 216.10 216.57 0 -0.12(-0.05%)
Jul 11, 2016 216.21 217.46 215.38 216.69 0 +0.45(+0.21%)
Jul 08, 2016 216.24 216.05 213.91 216.24 0 +2.33(+1.09%)
Jul 07, 2016 213.25 214.79 212.47 213.91 0 -0.32(-0.15%)
Jul 06, 2016 214.24 214.24 214.24 214.24 0 +0.63(+0.29%)
Jul 05, 2016 213.88 214.54 212.69 213.61 0 -1.08(-0.50%)
Jul 01, 2016 214.69 214.69 214.69 214.69 0 +0.32(+0.15%)
Jun 30, 2016 212.29 214.74 211.64 214.37 0 +3.33(+1.58%)
Jun 29, 2016 210.51 211.75 209.35 211.04 0 +2.73(+1.31%)
Jun 28, 2016 207.33 208.68 206.07 208.31 0 +4.20(+2.06%)
Jun 27, 2016 204.85 205.49 202.69 204.10 0 -1.99(-0.97%)
Jun 24, 2016 207.31 210.62 205.09 206.09 0 -9.47(-4.39%)
Jun 23, 2016 215.62 216.55 213.74 215.57 0 +1.86(+0.87%)
Jun 22, 2016 214.22 215.61 213.50 213.71 0 +0.13(+0.06%)
Jun 21, 2016 214.34 215.37 212.73 213.58 0 +0.46(+0.22%)
Jun 20, 2016 214.59 215.94 212.98 213.12 0 +2.32(+1.10%)
Jun 17, 2016 209.71 211.08 208.90 210.81 0 +0.61(+0.29%)
Jun 16, 2016 207.94 210.61 206.33 210.19 0 +1.15(+0.55%)
Jun 15, 2016 209.34 210.87 208.87 209.05 0 -0.27(-0.13%)
Jun 14, 2016 207.40 209.80 207.16 209.31 0 +0.07(+0.03%)
Jun 13, 2016 208.26 211.98 207.89 209.24 0 -0.94(-0.45%)
Jun 10, 2016 210.38 211.46 209.04 210.18 0 -2.93(-1.38%)
Jun 09, 2016 212.82 213.31 211.69 213.11 0 -0.64(-0.30%)
Jun 08, 2016 214.49 215.07 213.08 213.75 0 -0.42(-0.19%)
Jun 07, 2016 215.54 215.69 214.06 214.16 0 -0.27(-0.13%)
Jun 06, 2016 215.06 215.40 213.72 214.44 0 +0.24(+0.11%)
Jun 03, 2016 213.45 214.45 211.91 214.20 0 +0.85(+0.40%)
Jun 02, 2016 212.06 213.35 211.61 213.35 0 +0.30(+0.14%)
Jun 01, 2016 212.99 213.79 211.62 213.05 0 -0.18(-0.09%)
May 31, 2016 215.39 215.45 212.07 213.23 0 -2.18(-1.01%)
May 27, 2016 215.41 215.41 215.41 215.41 0 +1.02(+0.48%)
May 26, 2016 214.43 215.65 213.90 214.38 0 +0.56(+0.26%)
May 25, 2016 214.45 215.81 213.72 213.82 0 +0.59(+0.27%)
May 24, 2016 212.37 214.20 212.24 213.24 0 +2.05(+0.97%)
May 23, 2016 211.78 213.15 210.92 211.19 0 -1.10(-0.52%)
May 20, 2016 211.44 212.88 210.76 212.29 0 +2.23(+1.06%)
May 19, 2016 210.26 210.48 208.32 210.06 0 -1.33(-0.63%)
May 18, 2016 212.23 213.06 210.01 211.39 0 -1.29(-0.61%)
May 17, 2016 214.53 215.52 211.91 212.68 0 -2.00(-0.93%)
May 16, 2016 214.16 215.27 212.57 214.68 0 +0.35(+0.16%)
May 13, 2016 216.61 217.36 213.96 214.32 0 -2.52(-1.16%)
May 12, 2016 218.46 219.03 215.60 216.84 0 -0.88(-0.40%)
May 11, 2016 216.74 218.50 215.18 217.72 0 -6.99(-3.11%)
May 10, 2016 222.71 224.97 222.54 224.71 0 +2.55(+1.15%)
May 09, 2016 223.17 224.50 221.46 222.16 0 +0.32(+0.14%)
May 06, 2016 219.79 222.15 219.57 221.84 0 +1.33(+0.60%)
May 05, 2016 219.03 221.13 218.14 220.51 0 +1.83(+0.84%)
May 04, 2016 217.91 220.00 217.66 218.68 0 -0.40(-0.18%)
May 03, 2016 219.39 219.77 218.04 219.08 0 -1.47(-0.66%)
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.