Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 169.10 169.10 169.10 0 -1.40(-0.82%)
Dec 28, 2017 169.56 170.63 168.23 170.49 815,212 +1.83(+1.09%)
Dec 27, 2017 167.68 169.40 167.24 168.66 620,362 +0.84(+0.50%)
Dec 26, 2017 166.23 169.02 166.22 167.82 762,089 +1.10(+0.66%)
Dec 22, 2017 167.68 168.52 165.47 166.72 584,525 -0.96(-0.57%)
Dec 21, 2017 166.91 167.94 164.91 167.68 1,101,636 +2.14(+1.29%)
Dec 20, 2017 165.24 166.25 163.02 165.54 1,441,955 +1.89(+1.15%)
Dec 19, 2017 166.60 167.54 162.32 163.66 1,412,081 -2.15(-1.30%)
Dec 18, 2017 163.26 166.28 162.85 165.81 1,312,558 +4.21(+2.61%)
Dec 15, 2017 160.13 162.89 159.69 161.60 1,246,303 +3.07(+1.94%)
Dec 14, 2017 161.14 162.59 158.32 158.53 1,007,433 -2.60(-1.61%)
Dec 13, 2017 160.32 162.99 157.75 161.13 958,530 +0.16(+0.10%)
Dec 12, 2017 160.97 163.13 160.49 160.97 846,151 -0.17(-0.10%)
Dec 11, 2017 161.84 162.94 160.45 161.14 865,837 -0.18(-0.11%)
Dec 08, 2017 161.06 162.48 160.11 161.32 1,113,055 +1.59(+1.00%)
Dec 07, 2017 155.63 160.49 155.28 159.72 982,187 +4.03(+2.59%)
Dec 06, 2017 155.60 157.02 154.28 155.69 615,366 -0.90(-0.57%)
Dec 05, 2017 157.13 158.94 155.61 156.58 933,507 -0.55(-0.35%)
Dec 04, 2017 157.60 161.03 157.12 157.13 1,335,023 +2.62(+1.69%)
Dec 01, 2017 156.47 156.84 150.57 154.52 1,764,678 -2.35(-1.50%)
Nov 30, 2017 155.89 158.71 155.45 156.87 1,464,892 +1.61(+1.04%)
Nov 29, 2017 153.45 156.08 152.65 155.26 1,203,681 +1.22(+0.79%)
Nov 28, 2017 151.50 154.23 150.67 154.04 877,335 +3.19(+2.11%)
Nov 27, 2017 150.38 152.21 149.88 150.85 1,021,630 +0.20(+0.13%)
Nov 24, 2017 151.10 152.91 149.67 150.65 780,896 -0.11(-0.07%)
Nov 22, 2017 152.08 152.42 150.00 150.76 1,070,786 -0.41(-0.27%)
Nov 21, 2017 149.61 152.46 149.51 151.17 1,340,748 +2.15(+1.45%)
Nov 20, 2017 147.30 150.26 147.30 149.02 1,044,141 +1.39(+0.94%)
Nov 17, 2017 145.33 148.67 145.02 147.63 1,634,028 +1.70(+1.17%)
Nov 16, 2017 142.63 146.13 141.30 145.93 1,609,460 +4.90(+3.47%)
Nov 15, 2017 141.61 142.48 139.05 141.03 1,075,935 -1.47(-1.03%)
Nov 14, 2017 141.40 143.78 141.40 142.50 1,130,510 +0.26(+0.18%)
Nov 13, 2017 142.81 143.34 141.23 142.24 1,335,717 -1.67(-1.16%)
Nov 10, 2017 142.58 144.57 142.58 143.91 755,637 +1.20(+0.84%)
Nov 09, 2017 143.61 144.98 140.71 142.72 1,062,332 -3.59(-2.45%)
Nov 08, 2017 144.51 146.40 144.10 146.31 932,885 +1.17(+0.81%)
Nov 07, 2017 145.97 147.00 144.16 145.13 777,562 -0.84(-0.57%)
Nov 06, 2017 142.88 146.09 142.75 145.97 1,110,474 +3.63(+2.55%)
Nov 03, 2017 142.72 143.61 142.10 142.34 719,984 -0.86(-0.60%)
Nov 02, 2017 141.02 144.47 140.66 143.20 1,043,546 +1.88(+1.33%)
Nov 01, 2017 140.99 142.22 140.27 141.32 1,166,521 +2.15(+1.55%)
Oct 31, 2017 141.25 142.45 138.92 139.16 1,351,046 -2.08(-1.47%)
Oct 30, 2017 142.94 144.32 140.91 141.24 1,277,776 -2.31(-1.61%)
Oct 27, 2017 139.03 143.67 139.03 143.55 1,388,483 +4.62(+3.33%)
Oct 26, 2017 137.46 139.90 137.02 138.93 2,054,581 +2.29(+1.68%)
Oct 25, 2017 140.91 141.74 135.93 136.64 2,549,694 -4.95(-3.49%)
Oct 24, 2017 140.12 143.12 139.85 141.58 1,444,043 +2.42(+1.74%)
Oct 23, 2017 142.08 142.28 138.89 139.16 1,395,262 -2.87(-2.02%)
Oct 20, 2017 142.44 144.29 141.67 142.04 2,567,035 +0.00(+0.00%)
Oct 19, 2017 142.43 145.18 138.63 142.04 3,004,991 +0.08(+0.06%)
Oct 18, 2017 141.71 142.23 139.83 141.96 1,952,844 +0.96(+0.68%)
Oct 17, 2017 143.05 143.25 140.67 140.99 1,550,976 -2.41(-1.68%)
Oct 16, 2017 143.50 144.27 142.09 143.40 1,224,022 +1.55(+1.10%)
Oct 13, 2017 142.53 143.18 141.08 141.85 899,908 +0.20(+0.14%)
Oct 12, 2017 138.68 141.99 137.87 141.65 1,138,753 +1.82(+1.30%)
Oct 11, 2017 139.51 140.11 138.60 139.83 840,016 +0.60(+0.43%)
Oct 10, 2017 141.25 141.83 138.05 139.23 1,124,172 -0.92(-0.66%)
Oct 09, 2017 140.32 140.54 138.78 140.16 824,328 +0.25(+0.18%)
Oct 06, 2017 139.12 140.73 138.69 139.91 879,694 +0.26(+0.18%)
Oct 05, 2017 139.22 140.80 138.50 139.66 1,014,331 +1.21(+0.87%)
Oct 04, 2017 139.89 139.98 137.18 138.45 1,681,853 -1.93(-1.37%)
Oct 03, 2017 137.42 140.37 136.71 140.37 1,697,952 +3.45(+2.52%)
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.