Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 123.28 124.21 122.95 123.25 1,042,059 -0.62(-0.50%)
Mar 30, 2017 123.63 124.17 123.10 123.86 809,202 +0.20(+0.16%)
Mar 29, 2017 123.40 124.18 123.22 123.66 953,953 +0.02(+0.01%)
Mar 28, 2017 122.00 124.04 121.56 123.64 1,747,836 +1.65(+1.36%)
Mar 27, 2017 121.18 122.35 120.20 121.99 1,490,490 -0.90(-0.74%)
Mar 24, 2017 124.09 124.60 122.38 122.89 1,185,970 -1.18(-0.95%)
Mar 23, 2017 123.62 124.93 123.12 124.08 984,814 +0.29(+0.24%)
Mar 22, 2017 122.62 124.16 122.45 123.78 1,001,009 +0.94(+0.76%)
Mar 21, 2017 126.10 126.49 122.56 122.85 1,251,629 -2.92(-2.32%)
Mar 20, 2017 125.94 126.52 125.46 125.76 1,159,481 -0.18(-0.14%)
Mar 17, 2017 126.30 126.76 125.37 125.94 2,183,545 +0.42(+0.34%)
Mar 16, 2017 126.23 126.72 125.35 125.52 1,198,403 -0.29(-0.23%)
Mar 15, 2017 123.81 126.57 123.45 125.81 1,244,361 +2.83(+2.30%)
Mar 14, 2017 123.40 123.62 121.65 122.98 933,238 -1.57(-1.26%)
Mar 13, 2017 123.72 124.65 123.50 124.55 1,328,023 +1.06(+0.86%)
Mar 10, 2017 122.36 123.59 121.86 123.49 1,248,622 +2.17(+1.79%)
Mar 09, 2017 122.83 123.69 120.47 121.32 2,245,296 -1.90(-1.54%)
Mar 08, 2017 123.87 124.46 123.03 123.22 994,338 -0.76(-0.61%)
Mar 07, 2017 123.98 124.45 123.03 123.98 1,113,292 -0.27(-0.22%)
Mar 06, 2017 123.14 124.47 123.12 124.25 1,031,058 +0.40(+0.32%)
Mar 03, 2017 123.38 124.19 123.02 123.85 1,120,458 +0.90(+0.73%)
Mar 02, 2017 124.40 124.40 122.77 122.95 1,301,233 -1.64(-1.31%)
Mar 01, 2017 123.03 124.90 122.46 124.59 1,314,960 +3.55(+2.94%)
Feb 28, 2017 121.94 122.18 120.73 121.04 1,380,608 -1.16(-0.95%)
Feb 27, 2017 122.06 122.84 121.47 122.19 894,054 -0.03(-0.02%)
Feb 24, 2017 121.04 122.22 120.58 122.22 1,066,405 +0.68(+0.56%)
Feb 23, 2017 124.61 124.97 121.08 121.54 1,537,233 -2.56(-2.06%)
Feb 22, 2017 124.48 125.09 123.73 124.10 1,210,555 -1.01(-0.80%)
Feb 21, 2017 123.86 125.24 123.76 125.11 2,334,323 +1.30(+1.05%)
Feb 17, 2017 123.81 123.81 123.81 0 +0.59(+0.48%)
Feb 16, 2017 123.08 123.37 122.47 123.22 1,920,219 +0.19(+0.16%)
Feb 15, 2017 123.08 123.50 122.71 123.03 2,027,304 -0.02(-0.01%)
Feb 14, 2017 123.17 123.52 122.07 123.04 1,799,273 -0.72(-0.58%)
Feb 13, 2017 122.48 124.39 122.23 123.76 2,717,166 +1.85(+1.52%)
Feb 10, 2017 121.86 122.29 121.20 121.91 1,673,807 +0.34(+0.28%)
Feb 09, 2017 117.96 124.24 120.20 121.57 3,477,348 +3.61(+3.06%)
Feb 08, 2017 118.79 119.18 117.25 117.96 2,590,639 -1.35(-1.13%)
Feb 07, 2017 119.54 120.43 118.78 119.31 1,865,928 +0.78(+0.66%)
Feb 06, 2017 118.53 119.01 117.95 118.53 1,470,968 -0.39(-0.33%)
Feb 03, 2017 118.97 119.38 118.32 118.91 1,169,611 +0.43(+0.36%)
Feb 02, 2017 118.75 119.73 118.09 118.48 1,076,356 -0.80(-0.67%)
Feb 01, 2017 119.76 121.43 118.79 119.29 1,607,035 +0.25(+0.21%)
Jan 31, 2017 118.22 119.23 116.80 119.03 2,447,569 +0.00(+0.00%)
Jan 30, 2017 118.91 119.26 117.74 119.03 1,298,553 -0.11(-0.09%)
Jan 27, 2017 119.42 119.83 118.78 119.14 981,759 -0.25(-0.21%)
Jan 26, 2017 120.04 121.74 118.77 119.39 1,861,451 -0.33(-0.28%)
Jan 25, 2017 118.44 120.04 118.19 119.72 1,824,490 +2.31(+1.97%)
Jan 24, 2017 115.01 117.79 114.90 117.42 1,367,534 +2.87(+2.50%)
Jan 23, 2017 114.32 114.77 113.50 114.55 981,204 -0.09(-0.08%)
Jan 20, 2017 114.44 115.08 113.88 114.64 1,119,023 +0.49(+0.43%)
Jan 19, 2017 114.17 114.94 113.66 114.14 1,411,268 +0.87(+0.76%)
Jan 18, 2017 112.49 113.30 112.13 113.28 1,011,957 +0.79(+0.71%)
Jan 17, 2017 112.84 113.50 111.87 112.48 1,471,114 -0.86(-0.76%)
Jan 13, 2017 113.34 113.34 113.34 0 +1.15(+1.02%)
Jan 12, 2017 113.72 113.87 108.55 112.19 3,211,611 -1.74(-1.53%)
Jan 11, 2017 113.32 114.23 112.59 113.93 1,034,378 +0.93(+0.82%)
Jan 10, 2017 112.03 113.41 111.50 113.00 1,944,747 +1.73(+1.56%)
Jan 09, 2017 113.20 113.20 111.12 111.27 1,142,863 -1.05(-0.94%)
Jan 06, 2017 111.95 113.27 110.94 112.32 1,140,508 +0.78(+0.70%)
Jan 05, 2017 112.68 113.51 110.80 111.54 1,713,399 -1.52(-1.35%)
Jan 04, 2017 113.26 114.01 112.62 113.06 1,455,305 -0.13(-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.