Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 133.01 133.85 132.37 133.43 2,516,991 +0.56(+0.42%)
May 30, 2017 131.38 133.01 130.93 132.87 2,747,164 +1.41(+1.08%)
May 26, 2017 130.95 132.69 130.48 131.46 2,443,554 +0.19(+0.14%)
May 25, 2017 130.48 131.69 128.49 131.27 3,719,579 +0.50(+0.38%)
May 24, 2017 132.55 133.06 129.42 130.76 5,565,021 +8.24(+6.72%)
May 23, 2017 121.25 123.43 120.86 122.53 2,798,300 +1.89(+1.56%)
May 22, 2017 119.07 120.75 118.74 120.64 1,812,772 +1.69(+1.42%)
May 19, 2017 118.86 120.18 118.31 118.95 2,850,634 +0.22(+0.18%)
May 18, 2017 118.78 119.38 117.85 118.73 1,788,976 -0.19(-0.16%)
May 17, 2017 120.26 120.89 118.87 118.92 1,551,614 -2.04(-1.69%)
May 16, 2017 121.04 121.07 120.59 120.96 981,010 -0.12(-0.10%)
May 15, 2017 119.85 121.10 119.55 121.09 1,419,251 +1.06(+0.88%)
May 12, 2017 120.37 120.37 119.67 120.03 836,456 -0.35(-0.29%)
May 11, 2017 120.38 120.67 119.62 120.38 1,031,090 -0.20(-0.17%)
May 10, 2017 119.97 120.93 119.97 120.58 1,452,808 +0.34(+0.28%)
May 09, 2017 119.75 120.57 119.45 120.23 1,156,256 +0.53(+0.44%)
May 08, 2017 119.68 119.87 119.11 119.70 1,027,401 +0.03(+0.02%)
May 05, 2017 120.00 120.00 119.26 119.67 796,059 +0.18(+0.15%)
May 04, 2017 119.47 119.66 119.04 119.49 1,023,825 +0.33(+0.28%)
May 03, 2017 119.54 119.54 118.68 119.16 987,207 -0.29(-0.25%)
May 02, 2017 119.30 119.72 118.61 119.45 1,505,076 +0.37(+0.31%)
May 01, 2017 119.11 119.23 118.33 119.08 1,456,713 +0.29(+0.25%)
Apr 28, 2017 119.62 119.62 118.42 118.79 2,048,289 -0.38(-0.32%)
Apr 27, 2017 117.02 119.29 116.84 119.17 5,212,950 +9.30(+8.46%)
Apr 26, 2017 112.81 112.92 109.69 109.87 4,177,510 -3.10(-2.75%)
Apr 25, 2017 113.26 112.67 112.98 2,184,261 +0.30(+0.27%)
Apr 24, 2017 113.30 113.30 112.19 112.67 1,842,517 +0.38(+0.34%)
Apr 21, 2017 112.41 112.64 111.88 112.29 2,539,707 +0.09(+0.08%)
Apr 20, 2017 113.00 113.02 111.80 112.21 2,941,481 -0.66(-0.59%)
Apr 19, 2017 113.53 113.59 112.61 112.87 1,511,903 -0.36(-0.32%)
Apr 18, 2017 112.36 113.36 112.21 113.23 1,812,060 +0.67(+0.60%)
Apr 17, 2017 112.23 112.58 111.89 112.56 990,992 +0.71(+0.64%)
Apr 13, 2017 112.00 112.80 111.69 111.85 1,176,184 +0.06(+0.05%)
Apr 12, 2017 112.17 112.31 111.49 111.79 1,758,130 -0.81(-0.72%)
Apr 11, 2017 112.29 112.66 111.36 112.60 1,763,760 +0.06(+0.05%)
Apr 10, 2017 112.47 113.18 111.99 112.54 2,263,217 +0.15(+0.14%)
Apr 07, 2017 111.94 112.86 111.77 112.39 2,700,481 +0.62(+0.55%)
Apr 06, 2017 110.09 111.82 109.64 111.77 3,851,005 +1.52(+1.38%)
Apr 05, 2017 110.27 110.94 109.78 110.25 1,989,127 +0.49(+0.45%)
Apr 04, 2017 109.44 110.47 109.44 109.76 1,816,426 -0.13(-0.12%)
Apr 03, 2017 109.78 110.22 108.60 109.89 4,307,219 +0.17(+0.15%)
Mar 31, 2017 109.26 110.10 109.07 109.72 4,968,222 +0.35(+0.32%)
Mar 30, 2017 111.20 111.43 109.19 109.37 2,212,957 -2.14(-1.92%)
Mar 29, 2017 111.46 111.76 110.46 111.51 4,540,210 -0.11(-0.10%)
Mar 28, 2017 112.33 112.48 111.28 111.62 2,849,255 -0.43(-0.38%)
Mar 27, 2017 112.43 112.63 111.43 112.05 2,231,115 -1.20(-1.06%)
Mar 24, 2017 113.92 114.12 112.67 113.25 1,998,099 -0.26(-0.23%)
Mar 23, 2017 114.75 115.47 113.42 113.51 1,570,156 -1.07(-0.93%)
Mar 22, 2017 114.71 114.93 114.29 114.58 1,661,243 +0.07(+0.06%)
Mar 21, 2017 116.86 117.11 114.42 114.51 1,854,360 -2.22(-1.90%)
Mar 20, 2017 116.89 117.48 116.14 116.73 1,459,350 -0.49(-0.42%)
Mar 17, 2017 117.77 117.90 117.01 117.22 1,763,359 -0.41(-0.35%)
Mar 16, 2017 117.91 118.19 117.21 117.63 1,331,850 -0.30(-0.26%)
Mar 15, 2017 118.18 118.59 117.47 117.93 1,435,891 +0.34(+0.29%)
Mar 14, 2017 118.13 118.28 117.16 117.59 2,133,822 -0.61(-0.51%)
Mar 13, 2017 118.03 118.32 117.73 118.20 2,214,230 +0.01(+0.01%)
Mar 10, 2017 118.90 118.90 117.92 118.19 1,355,336 +0.17(+0.14%)
Mar 09, 2017 119.13 119.19 117.56 118.02 1,368,786 -0.79(-0.67%)
Mar 08, 2017 118.29 118.86 118.10 118.81 1,553,634 +0.19(+0.16%)
Mar 07, 2017 119.61 119.66 118.52 118.62 1,185,979 -0.66(-0.55%)
Mar 06, 2017 118.95 119.71 118.65 119.29 1,105,201 -0.33(-0.28%)
Mar 03, 2017 118.61 119.83 117.97 119.62 1,586,330 +1.21(+1.02%)
Mar 02, 2017 117.24 118.64 117.17 118.41 1,631,254 +0.60(+0.51%)
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.