Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 358.00 358.90 355.04 355.15 597,063 -0.70(-0.20%)
Jun 29, 2017 361.45 362.24 354.01 355.85 890,731 -3.03(-0.85%)
Jun 28, 2017 358.44 359.17 355.33 358.88 465,521 +3.97(+1.12%)
Jun 27, 2017 358.06 358.59 354.66 354.92 495,841 -2.15(-0.60%)
Jun 26, 2017 356.14 358.36 355.02 357.07 463,435 +2.58(+0.73%)
Jun 23, 2017 356.78 358.28 353.34 354.49 965,495 -1.30(-0.37%)
Jun 22, 2017 353.37 357.11 352.66 355.79 427,939 +2.04(+0.58%)
Jun 21, 2017 357.99 358.20 353.41 353.75 690,469 -3.32(-0.93%)
Jun 20, 2017 358.59 359.57 356.94 357.07 579,833 -3.10(-0.86%)
Jun 19, 2017 355.85 360.25 354.77 360.17 681,568 +6.62(+1.87%)
Jun 16, 2017 355.83 356.04 352.87 353.56 1,406,013 -1.56(-0.44%)
Jun 15, 2017 352.12 355.33 352.12 355.12 565,841 +0.74(+0.21%)
Jun 14, 2017 351.33 354.48 350.42 354.38 617,614 +1.83(+0.52%)
Jun 13, 2017 352.55 354.18 350.49 352.55 444,613 +0.84(+0.24%)
Jun 12, 2017 351.23 353.13 349.55 351.70 932,707 -0.16(-0.05%)
Jun 09, 2017 350.24 352.32 349.23 351.87 807,858 +2.75(+0.79%)
Jun 08, 2017 351.13 347.75 349.12 812,760 +1.20(+0.35%)
Jun 07, 2017 349.32 349.63 347.47 347.91 694,991 -0.02(-0.01%)
Jun 06, 2017 345.82 350.23 345.60 347.94 794,398 -0.33(-0.09%)
Jun 05, 2017 348.69 351.20 348.00 348.27 505,120 -0.41(-0.12%)
Jun 02, 2017 346.23 350.21 344.91 348.68 1,045,987 +1.12(+0.32%)
Jun 01, 2017 343.27 348.16 342.86 347.56 1,574,896 +5.58(+1.63%)
May 31, 2017 340.94 342.26 339.35 341.98 1,097,559 +2.02(+0.59%)
May 30, 2017 338.30 341.40 338.22 339.95 893,356 -0.17(-0.05%)
May 26, 2017 337.80 340.73 336.86 340.12 882,480 +0.55(+0.16%)
May 25, 2017 333.90 340.88 332.32 339.57 1,160,353 +8.40(+2.54%)
May 24, 2017 331.71 331.71 328.41 331.17 591,711 +0.28(+0.09%)
May 23, 2017 331.20 332.84 330.22 330.89 869,059 -0.26(-0.08%)
May 22, 2017 330.65 333.42 329.73 331.15 794,489 +2.47(+0.75%)
May 19, 2017 325.50 330.05 324.69 328.67 816,421 +4.04(+1.25%)
May 18, 2017 319.74 328.26 319.08 324.63 1,210,180 +4.02(+1.25%)
May 17, 2017 326.99 325.24 318.92 320.61 1,028,430 -6.38(-1.95%)
May 16, 2017 325.70 327.81 323.99 326.99 710,872 +1.62(+0.50%)
May 15, 2017 323.06 327.11 322.02 325.37 665,427 +3.54(+1.10%)
May 12, 2017 319.00 321.89 318.54 321.82 548,207 +1.88(+0.59%)
May 11, 2017 317.88 320.34 316.34 319.94 543,710 +0.50(+0.16%)
May 10, 2017 318.03 319.61 315.75 319.44 484,491 +1.48(+0.47%)
May 09, 2017 319.48 320.77 317.25 317.96 566,082 -1.57(-0.49%)
May 08, 2017 321.42 321.69 318.19 319.53 403,207 -1.15(-0.36%)
May 05, 2017 319.86 320.73 318.71 320.69 641,794 +0.38(+0.12%)
May 04, 2017 322.89 322.89 318.63 320.31 550,876 -0.82(-0.26%)
May 03, 2017 320.94 322.18 320.05 321.13 449,178 -0.18(-0.05%)
May 02, 2017 320.53 321.63 319.47 321.30 454,519 +1.25(+0.39%)
May 01, 2017 323.56 323.56 320.05 320.05 700,936 -1.31(-0.41%)
Apr 28, 2017 325.90 327.04 321.13 321.36 695,609 -5.13(-1.57%)
Apr 27, 2017 326.03 326.77 322.15 326.49 444,868 +1.54(+0.47%)
Apr 26, 2017 324.60 327.49 323.48 324.95 556,843 +0.57(+0.18%)
Apr 25, 2017 324.93 324.93 322.02 324.39 652,267 +1.29(+0.40%)
Apr 24, 2017 322.50 325.16 320.99 323.10 713,001 +7.18(+2.27%)
Apr 21, 2017 317.28 318.70 314.87 315.92 590,978 -2.95(-0.93%)
Apr 20, 2017 316.16 319.92 313.93 318.87 868,536 +3.75(+1.19%)
Apr 19, 2017 321.83 322.43 313.80 315.12 823,105 -5.44(-1.70%)
Apr 18, 2017 318.87 321.08 317.31 320.56 596,585 -0.16(-0.05%)
Apr 17, 2017 318.53 320.97 317.38 320.72 510,619 +4.01(+1.27%)
Apr 13, 2017 316.59 321.34 315.88 316.71 438,799 -2.04(-0.64%)
Apr 12, 2017 319.99 321.52 317.86 318.75 452,253 -2.18(-0.68%)
Apr 11, 2017 320.62 321.32 317.17 320.93 528,881 -1.54(-0.48%)
Apr 10, 2017 322.62 325.09 321.00 322.46 467,028 -0.11(-0.03%)
Apr 07, 2017 318.98 325.31 318.98 322.57 659,002 +1.60(+0.50%)
Apr 06, 2017 318.59 322.09 317.74 320.97 395,790 +2.67(+0.84%)
Apr 05, 2017 320.45 323.22 317.71 318.30 559,265 +0.09(+0.03%)
Apr 04, 2017 318.57 319.11 316.77 318.21 487,668 -1.08(-0.34%)
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.