Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 150.65 150.65 150.65 0 -0.76(-0.50%)
Dec 28, 2017 152.28 152.28 150.90 151.41 666,470 -0.14(-0.09%)
Dec 27, 2017 151.78 152.22 151.28 151.55 573,809 -0.19(-0.13%)
Dec 26, 2017 150.29 152.02 150.29 151.74 647,847 +0.41(+0.27%)
Dec 22, 2017 151.08 151.50 150.54 151.33 712,090 -0.11(-0.08%)
Dec 21, 2017 152.18 152.62 150.87 151.45 1,583,536 -0.70(-0.46%)
Dec 20, 2017 153.05 153.20 150.96 152.14 1,459,816 -0.51(-0.33%)
Dec 19, 2017 153.59 154.01 151.52 152.65 1,822,597 -1.19(-0.78%)
Dec 18, 2017 152.76 154.06 152.57 153.84 1,448,793 +1.41(+0.93%)
Dec 15, 2017 149.89 152.54 148.98 152.43 2,495,738 +3.30(+2.22%)
Dec 14, 2017 149.74 150.36 148.57 149.13 1,093,824 -0.28(-0.19%)
Dec 13, 2017 149.28 150.63 148.96 149.40 1,493,515 +0.60(+0.40%)
Dec 12, 2017 148.31 149.34 147.63 148.80 1,069,454 +0.16(+0.11%)
Dec 11, 2017 148.08 148.77 146.98 148.64 1,444,102 +0.43(+0.29%)
Dec 08, 2017 148.99 149.32 147.18 148.21 1,715,432 -0.32(-0.21%)
Dec 07, 2017 148.67 148.94 147.31 148.53 1,683,018 -0.60(-0.40%)
Dec 06, 2017 147.47 149.18 146.62 149.13 987,027 +1.64(+1.11%)
Dec 05, 2017 147.70 149.25 147.22 147.49 1,006,726 -0.07(-0.05%)
Dec 04, 2017 149.61 149.79 147.24 147.55 1,771,497 -1.81(-1.21%)
Dec 01, 2017 149.08 150.85 146.71 149.37 1,723,551 -0.74(-0.50%)
Nov 30, 2017 147.76 150.38 146.95 150.11 3,554,885 +2.86(+1.95%)
Nov 29, 2017 148.82 148.91 146.25 147.25 2,373,939 -1.50(-1.01%)
Nov 28, 2017 147.91 148.84 147.35 148.75 1,423,338 +0.97(+0.66%)
Nov 27, 2017 148.10 146.41 147.77 1,685,838 +0.82(+0.56%)
Nov 24, 2017 144.27 147.02 144.19 146.95 1,105,013 +2.18(+1.50%)
Nov 22, 2017 145.07 145.49 143.90 144.77 1,908,031 -0.15(-0.11%)
Nov 21, 2017 145.60 149.32 144.34 144.93 2,652,637 -5.72(-3.80%)
Nov 20, 2017 150.11 151.71 149.45 150.65 1,956,838 +1.17(+0.79%)
Nov 17, 2017 148.94 149.62 148.25 149.47 1,306,790 +0.86(+0.58%)
Nov 16, 2017 147.12 148.98 146.65 148.61 1,197,907 +1.71(+1.16%)
Nov 15, 2017 148.20 149.38 146.43 146.90 1,737,584 -1.29(-0.87%)
Nov 14, 2017 147.08 148.73 146.58 148.19 991,358 +0.31(+0.21%)
Nov 13, 2017 146.09 148.34 146.09 147.89 1,143,071 +1.52(+1.04%)
Nov 10, 2017 144.80 146.51 144.71 146.37 745,741 +0.85(+0.58%)
Nov 09, 2017 145.14 145.69 143.77 145.52 999,962 -0.53(-0.36%)
Nov 08, 2017 145.71 146.26 144.81 146.04 769,056 +0.43(+0.30%)
Nov 07, 2017 146.32 146.40 144.72 145.61 694,293 -0.16(-0.11%)
Nov 06, 2017 146.90 147.22 145.16 145.78 702,990 -0.92(-0.62%)
Nov 03, 2017 145.02 147.07 144.21 146.69 1,008,020 +1.42(+0.98%)
Nov 02, 2017 144.50 145.43 143.79 145.27 969,361 +0.76(+0.52%)
Nov 01, 2017 144.98 145.33 143.74 144.51 934,641 +0.32(+0.22%)
Oct 31, 2017 144.92 145.12 143.70 144.19 899,822 -0.41(-0.28%)
Oct 30, 2017 146.29 146.33 143.59 144.60 999,130 -1.92(-1.31%)
Oct 27, 2017 144.55 146.90 144.00 146.52 1,228,640 +2.03(+1.41%)
Oct 26, 2017 143.26 145.08 142.67 144.49 1,178,002 +1.79(+1.25%)
Oct 25, 2017 141.64 142.96 141.28 142.70 1,529,834 +0.80(+0.57%)
Oct 24, 2017 140.44 141.90 139.24 141.90 1,198,910 +1.24(+0.88%)
Oct 23, 2017 141.81 142.16 140.31 140.66 848,787 -0.62(-0.44%)
Oct 20, 2017 139.84 141.71 139.84 141.28 1,231,531 +1.29(+0.92%)
Oct 19, 2017 138.82 140.02 138.80 139.99 915,491 +0.81(+0.58%)
Oct 18, 2017 139.03 139.84 138.58 139.18 930,275 +0.26(+0.19%)
Oct 17, 2017 138.23 139.05 137.99 138.92 1,198,107 +0.72(+0.52%)
Oct 16, 2017 139.40 139.40 138.10 138.19 778,273 -0.87(-0.62%)
Oct 13, 2017 140.17 140.34 138.68 139.06 1,079,019 -0.20(-0.14%)
Oct 12, 2017 137.15 139.33 136.97 139.26 1,146,339 +2.10(+1.53%)
Oct 11, 2017 137.65 138.14 136.71 137.16 1,274,664 -0.50(-0.36%)
Oct 10, 2017 137.44 138.18 136.97 137.66 815,058 +0.21(+0.15%)
Oct 09, 2017 137.81 137.81 136.93 137.45 824,230 -0.21(-0.15%)
Oct 06, 2017 135.91 137.72 135.64 137.66 1,039,731 +1.63(+1.20%)
Oct 05, 2017 136.15 136.28 135.23 136.03 1,122,563 +0.18(+0.13%)
Oct 04, 2017 134.97 136.06 133.50 135.85 1,693,146 +0.78(+0.58%)
Oct 03, 2017 134.99 135.49 134.55 135.07 1,307,430 +0.10(+0.08%)
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.