Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2017 | 803.70 | 803.70 | 803.70 | 0 | +12.60(+1.59%) | |
Jun 15, 2017 | 791.10 | 791.10 | 791.10 | 0 | -6.45(-0.81%) | |
Jun 14, 2017 | 797.55 | 797.55 | 797.55 | 797.55 | 11 | +40.70(+5.38%) |
Jun 07, 2017 | 756.85 | 756.85 | 756.85 | 0 | +0.00(+0.00%) | |
Jun 06, 2017 | 764.00 | 768.00 | 756.85 | 756.85 | 33 | +29.85(+4.11%) |
Jun 05, 2017 | 754.80 | 754.80 | 727.00 | 727.00 | 200 | -28.90(-3.82%) |
May 31, 2017 | 755.90 | 755.90 | 755.90 | 0 | -1.10(-0.15%) | |
May 30, 2017 | 757.00 | 757.00 | 757.00 | 757.00 | 1 | +30.80(+4.24%) |
May 25, 2017 | 726.20 | 726.20 | 726.20 | 0 | +10.30(+1.44%) | |
May 22, 2017 | 715.90 | 715.90 | 715.90 | 0 | +13.30(+1.89%) | |
May 18, 2017 | 702.60 | 702.60 | 702.60 | 0 | -1.05(-0.15%) | |
May 17, 2017 | 703.65 | 703.65 | 703.65 | 703.65 | 1 | +7.55(+1.08%) |
May 12, 2017 | 696.10 | 696.10 | 696.10 | 0 | -7.70(-1.09%) | |
May 04, 2017 | 703.80 | 703.80 | 703.80 | 0 | -13.55(-1.89%) | |
May 01, 2017 | 717.35 | 717.35 | 717.35 | 0 | +22.90(+3.30%) | |
Apr 28, 2017 | 694.45 | 694.45 | 694.45 | 694.45 | 25 | -0.55(-0.08%) |
Apr 19, 2017 | 695.00 | 695.00 | 695.00 | 0 | +1.70(+0.25%) | |
Apr 18, 2017 | 693.30 | 693.30 | 693.30 | 693.30 | 2 | +1.80(+0.26%) |
Apr 17, 2017 | 691.50 | 691.50 | 691.50 | 691.50 | 2 | +20.35(+3.03%) |
Apr 13, 2017 | 671.15 | 671.15 | 671.15 | 671.15 | 4 | -8.55(-1.26%) |
Apr 06, 2017 | 679.70 | 679.70 | 679.70 | 0 | -18.05(-2.59%) | |
Apr 05, 2017 | 687.05 | 697.75 | 687.05 | 697.75 | 5 | +5.75(+0.83%) |
Apr 03, 2017 | 692.00 | 692.00 | 692.00 | 0 | +0.50(+0.07%) | |
Mar 31, 2017 | 691.50 | 691.50 | 691.50 | 691.50 | 15 | +4.50(+0.66%) |
Mar 30, 2017 | 688.30 | 688.30 | 685.80 | 687.00 | 52 | +2.18(+0.32%) |
Mar 29, 2017 | 684.82 | 684.82 | 684.82 | 684.82 | 10 | -7.18(-1.04%) |
Mar 27, 2017 | 692.00 | 692.00 | 692.00 | 0 | +2.00(+0.29%) | |
Mar 23, 2017 | 690.00 | 690.00 | 690.00 | 0 | +2.45(+0.36%) | |
Mar 21, 2017 | 687.55 | 687.55 | 687.55 | 0 | +10.55(+1.56%) | |
Mar 17, 2017 | 677.00 | 677.00 | 677.00 | 0 | -0.20(-0.03%) | |
Mar 15, 2017 | 677.20 | 677.20 | 677.20 | 0 | -9.75(-1.42%) | |
Mar 13, 2017 | 686.95 | 686.95 | 686.95 | 0 | +5.45(+0.80%) | |
Mar 10, 2017 | 681.50 | 681.50 | 681.50 | 681.50 | 68 | -2.50(-0.37%) |
Mar 08, 2017 | 684.00 | 684.00 | 684.00 | 0 | +4.20(+0.62%) | |
Mar 02, 2017 | 679.80 | 679.80 | 679.80 | 0 | -0.20(-0.03%) | |
Feb 28, 2017 | 680.00 | 680.00 | 680.00 | 0 | -16.45(-2.36%) | |
Feb 27, 2017 | 696.45 | 696.45 | 696.45 | 696.45 | 100 | +0.00(+0.00%) |
Feb 23, 2017 | 696.45 | 696.45 | 696.45 | 0 | +0.00(+0.00%) | |
Feb 21, 2017 | 696.45 | 696.45 | 696.45 | 0 | -16.40(-2.30%) | |
Feb 13, 2017 | 712.85 | 712.85 | 712.85 | 0 | -11.60(-1.60%) | |
Jan 31, 2017 | 724.45 | 724.45 | 724.45 | 0 | -4.05(-0.56%) | |
Jan 27, 2017 | 728.50 | 728.50 | 728.50 | 0 | -3.50(-0.48%) | |
Jan 25, 2017 | 732.00 | 732.00 | 732.00 | 0 | +37.65(+5.42%) | |
Jan 24, 2017 | 694.35 | 694.35 | 694.35 | 694.35 | 10 | +8.00(+1.17%) |
Jan 23, 2017 | 689.95 | 689.95 | 686.35 | 686.35 | 31 | -10.55(-1.51%) |
Jan 18, 2017 | 696.90 | 696.90 | 696.90 | 0 | +7.20(+1.04%) | |
Jan 17, 2017 | 689.70 | 689.70 | 689.70 | 689.70 | 1 | +3.30(+0.48%) |
Jan 12, 2017 | 686.40 | 686.40 | 686.40 | 0 | +3.60(+0.53%) | |
Jan 11, 2017 | 684.21 | 684.21 | 682.80 | 682.80 | 25 | -14.25(-2.04%) |
Jan 10, 2017 | 696.92 | 697.05 | 696.92 | 697.05 | 10 | -2.77(-0.40%) |
Jan 09, 2017 | 674.00 | 699.82 | 674.00 | 699.82 | 2 | +29.27(+4.37%) |
Jan 06, 2017 | 670.55 | 670.55 | 670.55 | 670.55 | 5 | +25.55(+3.96%) |
Dec 28, 2016 | 645.00 | 645.00 | 645.00 | 0 | -13.75(-2.09%) | |
Dec 27, 2016 | 658.75 | 658.75 | 658.75 | 658.75 | 5 | +10.60(+1.64%) |
Dec 23, 2016 | 648.15 | 648.15 | 648.15 | 0 | -5.85(-0.89%) | |
Dec 21, 2016 | 654.00 | 654.00 | 654.00 | 0 | +10.95(+1.70%) | |
Dec 20, 2016 | 642.35 | 643.05 | 642.35 | 643.05 | 13 | +0.65(+0.10%) |
Dec 19, 2016 | 642.40 | 642.40 | 642.40 | 642.40 | 1 | -2.05(-0.32%) |
Dec 16, 2016 | 637.30 | 644.45 | 637.30 | 644.45 | 37 | -9.60(-1.47%) |
Dec 14, 2016 | 654.05 | 654.05 | 654.05 | 0 | +3.45(+0.53%) | |
Dec 13, 2016 | 650.60 | 650.60 | 650.60 | 650.60 | 2 | +7.70(+1.20%) |
Dec 06, 2016 | 642.90 | 642.90 | 642.90 | 0 | -4.50(-0.70%) | |
Dec 05, 2016 | 647.40 | 647.40 | 647.40 | 647.40 | 25 | -9.50(-1.45%) |
Nov 28, 2016 | 656.90 | 656.90 | 656.90 | 0 | +4.50(+0.69%) | |
Nov 23, 2016 | 652.40 | 652.40 | 652.40 | 0 | -3.80(-0.58%) | |
Nov 15, 2016 | 656.20 | 656.20 | 656.20 | 0 | -11.30(-1.69%) | |
Nov 14, 2016 | 667.35 | 667.50 | 667.35 | 667.50 | 6 | -18.80(-2.74%) |
Oct 31, 2016 | 686.30 | 686.30 | 686.30 | 0 | +14.55(+2.17%) | |
Oct 28, 2016 | 671.75 | 671.75 | 671.75 | 671.75 | 10 | -11.25(-1.65%) |
Oct 27, 2016 | 683.00 | 683.00 | 683.00 | 683.00 | 5 | +1.00(+0.15%) |
Oct 26, 2016 | 682.00 | 682.00 | 682.00 | 682.00 | 4 | +2.00(+0.29%) |
Oct 21, 2016 | 680.00 | 680.00 | 680.00 | 0 | -1.00(-0.15%) | |
Oct 19, 2016 | 681.00 | 681.00 | 681.00 | 0 | -13.00(-1.87%) | |
Oct 10, 2016 | 694.00 | 694.00 | 694.00 | 0 | +3.00(+0.43%) | |
Oct 07, 2016 | 691.00 | 691.00 | 691.00 | 691.00 | 1 | -8.00(-1.14%) |
Oct 06, 2016 | 699.00 | 699.00 | 699.00 | 699.00 | 1 | +7.50(+1.08%) |
Oct 03, 2016 | 691.50 | 691.50 | 691.50 | 0 | -11.65(-1.66%) | |
Sep 30, 2016 | 703.15 | 703.15 | 703.15 | 703.15 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 703.15 | 703.15 | 703.15 | 703.15 | 1 | +7.15(+1.03%) |
Sep 28, 2016 | 696.00 | 696.00 | 696.00 | 696.00 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 696.00 | 696.00 | 696.00 | 696.00 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 696.00 | 696.00 | 696.00 | 0 | -3.00(-0.43%) | |
Sep 15, 2016 | 699.00 | 699.00 | 699.00 | 699.00 | 10 | -0.15(-0.02%) |
Sep 13, 2016 | 699.15 | 699.15 | 699.15 | 0 | -4.85(-0.69%) | |
Sep 12, 2016 | 704.00 | 704.00 | 704.00 | 704.00 | 2 | +9.05(+1.30%) |
Sep 09, 2016 | 697.00 | 697.00 | 689.00 | 694.95 | 109 | -1.05(-0.15%) |
Aug 31, 2016 | 696.00 | 696.00 | 696.00 | 0 | +0.30(+0.04%) | |
Aug 30, 2016 | 698.05 | 710.00 | 695.70 | 695.70 | 250 | -14.25(-2.01%) |
Aug 25, 2016 | 709.95 | 709.95 | 709.95 | 0 | +8.40(+1.20%) | |
Aug 12, 2016 | 701.55 | 701.55 | 701.55 | 0 | -6.05(-0.86%) | |
Aug 05, 2016 | 707.60 | 707.60 | 707.60 | 0 | +9.60(+1.38%) | |
Aug 04, 2016 | 698.00 | 698.00 | 698.00 | 698.00 | 1 | -14.20(-1.99%) |
Aug 02, 2016 | 712.20 | 712.20 | 712.20 | 0 | -1.65(-0.23%) | |
Aug 01, 2016 | 713.85 | 713.85 | 713.85 | 713.85 | 14 | +23.05(+3.34%) |
Jul 27, 2016 | 690.80 | 690.80 | 690.80 | 0 | +3.95(+0.58%) | |
Jul 26, 2016 | 686.85 | 686.85 | 686.85 | 686.85 | 10 | -1.80(-0.26%) |
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.
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.