Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 168.83 171.66 168.81 170.87 15,340,366 +2.14(+1.27%)
Sep 28, 2017 167.94 169.07 167.16 168.73 12,176,529 +1.05(+0.63%)
Sep 27, 2017 165.90 168.34 165.57 167.68 19,236,296 +3.47(+2.11%)
Sep 26, 2017 164.50 165.50 162.78 164.21 23,352,568 +1.34(+0.82%)
Sep 25, 2017 169.24 169.30 161.56 162.87 41,231,904 -7.67(-4.50%)
Sep 22, 2017 170.21 171.73 169.22 170.54 12,097,138 -0.57(-0.33%)
Sep 21, 2017 171.69 172.27 170.01 171.11 11,159,416 -1.06(-0.62%)
Sep 20, 2017 172.50 173.05 170.70 172.17 12,260,570 -0.35(-0.20%)
Sep 19, 2017 170.62 172.56 170.36 172.52 13,157,550 +2.51(+1.48%)
Sep 18, 2017 171.99 172.07 169.34 170.01 12,941,075 -1.63(-0.95%)
Sep 15, 2017 170.88 172.33 170.30 171.64 15,660,539 +0.68(+0.40%)
Sep 14, 2017 172.26 172.28 170.50 170.96 15,609,496 -2.09(-1.21%)
Sep 13, 2017 173.01 173.17 172.06 173.05 9,117,150 +0.09(+0.05%)
Sep 12, 2017 173.76 173.98 171.78 172.96 11,183,925 -0.55(-0.32%)
Sep 11, 2017 172.40 173.89 172.21 173.51 12,360,433 +2.56(+1.50%)
Sep 08, 2017 173.09 173.49 170.80 170.95 10,998,459 -2.26(-1.30%)
Sep 07, 2017 171.94 173.31 170.27 173.21 18,047,317 +1.12(+0.65%)
Sep 06, 2017 170.91 172.48 169.57 172.09 13,898,203 +1.37(+0.80%)
Sep 05, 2017 171.27 172.39 169.55 170.72 13,210,888 -1.30(-0.76%)
Sep 01, 2017 172.40 172.91 171.31 172.02 11,677,589 +0.05(+0.03%)
Aug 31, 2017 170.40 172.15 170.06 171.97 17,223,767 +2.05(+1.21%)
Aug 30, 2017 168.17 170.18 167.63 169.92 11,135,628 +1.87(+1.11%)
Aug 29, 2017 165.25 168.43 165.00 168.05 11,118,559 +0.81(+0.48%)
Aug 28, 2017 166.91 167.70 166.33 167.24 8,532,602 +0.92(+0.55%)
Aug 25, 2017 168.38 166.18 166.32 12,614,477 -1.42(-0.85%)
Aug 24, 2017 168.88 169.29 166.41 167.74 14,024,684 -0.97(-0.57%)
Aug 23, 2017 168.84 169.33 168.20 168.71 9,852,738 -0.93(-0.55%)
Aug 22, 2017 168.28 169.87 167.15 169.64 11,386,946 +1.86(+1.11%)
Aug 21, 2017 167.16 168.00 165.82 167.78 11,907,105 +0.37(+0.22%)
Aug 18, 2017 166.84 168.67 166.21 167.41 15,093,638 +0.50(+0.30%)
Aug 17, 2017 169.34 169.86 166.85 166.91 17,205,721 -3.09(-1.82%)
Aug 16, 2017 171.25 171.38 169.24 170.00 15,769,573 -1.00(-0.58%)
Aug 15, 2017 171.49 171.50 170.01 171.00 8,727,422 +0.25(+0.15%)
Aug 14, 2017 170.09 171.05 169.29 170.75 12,949,067 +2.67(+1.59%)
Aug 11, 2017 167.95 168.82 166.85 168.08 13,791,153 +0.68(+0.41%)
Aug 10, 2017 170.06 170.59 166.87 167.40 20,826,863 -3.78(-2.21%)
Aug 09, 2017 169.98 171.45 169.56 171.18 10,811,440 -0.05(-0.03%)
Aug 08, 2017 171.88 173.05 170.62 171.23 14,354,938 -0.75(-0.44%)
Aug 07, 2017 169.95 172.06 169.66 171.98 12,782,871 +2.36(+1.39%)
Aug 04, 2017 168.97 170.06 168.69 169.62 10,777,727 +1.03(+0.61%)
Aug 03, 2017 169.30 169.70 168.25 168.59 10,788,376 -0.71(-0.42%)
Aug 02, 2017 170.30 170.55 166.94 169.30 17,425,753 -0.56(-0.33%)
Aug 01, 2017 169.82 170.47 169.05 169.86 14,365,310 +0.61(+0.36%)
Jul 31, 2017 172.00 172.72 168.55 169.25 25,470,829 -3.20(-1.86%)
Jul 28, 2017 169.07 173.43 169.05 172.45 24,557,553 +2.01(+1.18%)
Jul 27, 2017 174.70 175.49 167.51 170.44 68,900,786 +4.83(+2.92%)
Jul 26, 2017 166.01 166.01 164.10 165.61 35,030,683 +0.33(+0.20%)
Jul 25, 2017 165.54 165.28 15,366,158 -0.72(-0.43%)
Jul 24, 2017 164.64 166.17 164.31 166.00 17,342,466 +1.57(+0.95%)
Jul 21, 2017 164.16 165.05 163.75 164.43 14,744,002 -0.10(-0.06%)
Jul 20, 2017 164.80 164.98 163.02 164.53 18,519,342 +0.39(+0.24%)
Jul 19, 2017 163.59 165.70 163.17 164.14 26,268,930 +1.28(+0.79%)
Jul 18, 2017 159.66 163.73 159.42 162.86 23,718,696 +3.13(+1.96%)
Jul 17, 2017 160.25 160.78 158.81 159.73 12,845,961 -0.24(-0.15%)
Jul 14, 2017 160.13 160.32 159.33 159.97 16,371,207 +0.71(+0.45%)
Jul 13, 2017 158.74 159.78 158.50 159.26 13,928,656 +0.36(+0.23%)
Jul 12, 2017 156.49 159.16 156.20 158.90 22,728,691 +3.63(+2.34%)
Jul 11, 2017 153.37 155.42 152.91 155.27 13,661,903 +1.77(+1.15%)
Jul 10, 2017 151.69 153.98 151.51 153.50 13,374,178 +2.06(+1.36%)
Jul 07, 2017 149.25 151.99 149.19 151.44 13,615,931 +2.62(+1.76%)
Jul 06, 2017 149.03 150.04 148.01 148.82 14,950,866 -1.52(-1.01%)
Jul 05, 2017 149.00 150.85 148.13 150.34 14,333,267 +1.91(+1.29%)
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.