Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 244.10 245.23 241.72 243.80 833,850 -0.30(-0.12%)
Oct 30, 2017 247.21 248.53 243.81 244.09 1,439,202 -3.16(-1.28%)
Oct 27, 2017 241.04 252.59 239.87 247.25 1,982,030 +7.11(+2.96%)
Oct 26, 2017 238.63 242.78 237.09 240.14 1,196,165 +3.02(+1.27%)
Oct 25, 2017 235.89 237.80 234.79 237.12 779,890 +1.78(+0.76%)
Oct 24, 2017 234.34 236.34 232.10 235.34 679,156 +0.34(+0.15%)
Oct 23, 2017 235.01 237.64 233.17 235.00 764,884 +0.31(+0.13%)
Oct 20, 2017 232.87 235.72 232.27 234.69 777,767 +2.98(+1.29%)
Oct 19, 2017 230.43 232.02 227.78 231.71 834,437 +1.32(+0.57%)
Oct 18, 2017 230.27 234.49 230.27 230.39 1,151,957 +0.84(+0.37%)
Oct 17, 2017 228.57 231.45 226.92 229.55 1,772,114 +3.11(+1.37%)
Oct 16, 2017 226.07 227.60 225.08 226.44 1,174,919 -0.53(-0.24%)
Oct 13, 2017 227.16 229.81 225.04 226.98 850,553 -3.54(-1.54%)
Oct 12, 2017 230.09 231.38 228.74 230.52 762,423 +1.01(+0.44%)
Oct 11, 2017 229.14 231.99 229.14 229.51 860,229 -0.10(-0.05%)
Oct 10, 2017 229.57 230.85 228.68 229.61 1,293,955 +0.08(+0.03%)
Oct 09, 2017 231.05 233.07 228.99 229.53 973,453 -6.20(-2.63%)
Oct 06, 2017 234.99 237.10 234.51 235.73 1,207,324 +1.47(+0.63%)
Oct 05, 2017 235.59 236.11 233.80 234.26 1,109,767 -1.10(-0.47%)
Oct 04, 2017 236.20 237.17 235.19 235.36 745,686 -0.84(-0.36%)
Oct 03, 2017 233.98 236.21 233.60 236.20 755,060 +2.28(+0.98%)
Oct 02, 2017 233.35 234.85 232.96 233.92 1,151,539 +1.31(+0.56%)
Sep 29, 2017 232.05 232.69 229.91 232.61 1,614,068 +0.84(+0.36%)
Sep 28, 2017 227.55 233.79 227.15 231.77 1,136,090 +4.09(+1.79%)
Sep 27, 2017 228.26 228.99 224.14 227.68 1,428,518 -0.32(-0.14%)
Sep 26, 2017 226.70 230.47 226.70 228.01 1,415,098 +1.91(+0.84%)
Sep 25, 2017 228.33 230.33 225.87 226.10 1,152,343 -1.79(-0.79%)
Sep 22, 2017 227.72 232.98 224.20 227.89 1,409,094 +0.43(+0.19%)
Sep 21, 2017 228.82 228.82 226.69 227.46 1,235,812 -0.99(-0.43%)
Sep 20, 2017 228.84 230.65 226.43 228.46 1,913,793 -0.34(-0.15%)
Sep 19, 2017 237.15 237.81 228.39 228.80 1,810,123 -8.02(-3.38%)
Sep 18, 2017 238.30 238.76 236.23 236.81 1,167,051 -0.79(-0.33%)
Sep 15, 2017 238.29 239.21 237.48 237.60 1,288,712 -1.31(-0.55%)
Sep 14, 2017 239.82 240.08 238.21 238.91 1,102,504 -0.85(-0.35%)
Sep 13, 2017 243.23 245.67 239.74 239.76 1,387,326 -3.39(-1.40%)
Sep 12, 2017 245.07 245.65 242.07 243.15 779,307 -2.01(-0.82%)
Sep 11, 2017 246.19 247.59 245.12 245.16 704,143 +0.62(+0.25%)
Sep 08, 2017 244.39 245.24 243.70 244.54 878,778 +0.03(+0.01%)
Sep 07, 2017 244.91 246.28 243.99 244.52 726,199 -0.33(-0.14%)
Sep 06, 2017 245.92 246.69 243.06 244.85 715,919 -0.64(-0.26%)
Sep 05, 2017 245.92 247.32 244.61 245.49 819,137 -1.14(-0.46%)
Sep 01, 2017 245.90 247.31 245.01 246.63 546,974 +1.08(+0.44%)
Aug 31, 2017 243.05 245.67 242.69 245.56 1,067,180 +3.22(+1.33%)
Aug 30, 2017 243.68 243.68 241.40 242.33 647,719 -1.36(-0.56%)
Aug 29, 2017 242.23 243.93 241.59 243.70 1,075,684 +0.57(+0.24%)
Aug 28, 2017 241.24 243.12 240.84 243.12 1,244,465 +1.97(+0.82%)
Aug 25, 2017 240.37 242.36 240.37 241.15 722,296 +1.10(+0.46%)
Aug 24, 2017 240.83 241.12 239.43 240.06 630,461 -0.13(-0.06%)
Aug 23, 2017 240.26 241.59 239.08 240.19 707,131 -1.23(-0.51%)
Aug 22, 2017 236.89 242.41 236.37 241.42 1,387,838 +3.74(+1.57%)
Aug 21, 2017 236.52 238.55 235.83 237.68 744,887 +1.98(+0.84%)
Aug 18, 2017 235.81 236.74 234.17 235.70 791,465 -0.36(-0.15%)
Aug 17, 2017 235.78 237.31 235.06 236.06 785,470 +0.29(+0.12%)
Aug 16, 2017 235.68 237.63 235.21 235.78 1,076,419 +0.50(+0.21%)
Aug 15, 2017 238.84 239.20 235.06 235.27 1,337,285 -3.26(-1.37%)
Aug 14, 2017 238.60 240.49 238.29 238.53 762,068 +0.25(+0.10%)
Aug 11, 2017 239.53 240.98 238.23 238.28 881,587 -1.60(-0.67%)
Aug 10, 2017 241.62 243.31 239.13 239.88 841,750 -3.14(-1.29%)
Aug 09, 2017 238.62 243.15 237.15 243.02 1,420,428 +4.52(+1.89%)
Aug 08, 2017 237.64 239.25 236.19 238.50 1,318,175 +0.57(+0.24%)
Aug 07, 2017 233.99 237.94 233.89 237.93 1,120,628 +3.52(+1.50%)
Aug 04, 2017 237.90 240.00 233.71 234.41 1,634,541 -2.77(-1.17%)
Aug 03, 2017 230.50 237.65 230.37 237.19 2,482,313 +7.39(+3.21%)
Aug 02, 2017 226.85 231.41 226.00 229.80 3,096,892 +9.84(+4.47%)
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.