Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 178.46 178.46 178.46 0 -0.83(-0.46%)
Dec 28, 2017 179.06 179.29 178.07 179.29 820,750 +0.38(+0.21%)
Dec 27, 2017 178.86 178.93 177.66 178.91 1,000,541 +0.43(+0.24%)
Dec 26, 2017 177.81 179.16 177.58 178.49 755,504 +0.45(+0.26%)
Dec 22, 2017 178.98 179.59 177.74 178.03 1,802,272 -0.76(-0.43%)
Dec 21, 2017 177.63 179.84 177.33 178.79 2,309,071 +1.17(+0.66%)
Dec 20, 2017 176.68 178.69 176.63 177.63 1,994,013 +0.74(+0.42%)
Dec 19, 2017 175.65 177.43 175.38 176.88 2,925,649 +1.44(+0.82%)
Dec 18, 2017 177.90 178.25 175.29 175.44 3,382,323 -2.34(-1.31%)
Dec 15, 2017 176.67 178.68 176.25 177.77 5,718,030 +1.20(+0.68%)
Dec 14, 2017 177.23 178.16 176.33 176.58 3,660,752 -0.61(-0.35%)
Dec 13, 2017 179.04 180.21 177.05 177.19 4,728,717 -2.20(-1.22%)
Dec 12, 2017 179.39 180.48 179.18 179.39 3,246,580 -0.24(-0.13%)
Dec 11, 2017 181.01 181.35 179.43 179.62 3,441,793 -1.15(-0.64%)
Dec 08, 2017 180.77 180.84 177.20 180.77 4,602,353 +3.86(+2.18%)
Dec 07, 2017 176.73 177.31 175.02 176.91 4,534,348 -0.07(-0.04%)
Dec 06, 2017 176.15 177.79 176.15 176.98 5,962,254 +0.21(+0.12%)
Dec 05, 2017 176.78 178.86 176.69 176.78 6,296,131 -0.01(-0.01%)
Dec 04, 2017 182.89 183.22 176.60 176.78 24,232,740 -2.58(-1.44%)
Dec 01, 2017 179.70 180.05 176.23 179.37 3,923,337 +1.12(+0.63%)
Nov 30, 2017 177.97 186.97 177.12 178.25 12,022,533 +0.60(+0.34%)
Nov 29, 2017 176.00 179.02 175.20 177.65 1,642,038 +0.72(+0.41%)
Nov 28, 2017 174.52 177.33 173.15 176.92 1,554,790 +2.72(+1.56%)
Nov 27, 2017 173.92 175.06 172.93 174.20 1,478,683 -0.37(-0.21%)
Nov 24, 2017 174.46 175.19 173.27 174.57 542,612 +0.22(+0.13%)
Nov 22, 2017 174.64 176.27 173.52 174.35 1,341,844 -0.21(-0.12%)
Nov 21, 2017 173.77 175.68 173.23 174.56 2,217,892 +1.49(+0.86%)
Nov 20, 2017 171.10 174.51 169.17 173.06 2,868,519 +1.72(+1.00%)
Nov 17, 2017 172.43 173.42 171.14 171.34 1,773,039 -1.54(-0.89%)
Nov 16, 2017 169.74 173.09 168.67 172.89 2,195,487 +3.72(+2.20%)
Nov 15, 2017 169.29 170.34 168.33 169.17 1,737,800 -0.82(-0.48%)
Nov 14, 2017 170.40 170.68 168.88 169.99 1,444,484 -1.18(-0.69%)
Nov 13, 2017 172.44 172.56 170.18 171.17 2,217,065 -2.08(-1.20%)
Nov 10, 2017 170.74 173.70 169.54 173.24 2,265,263 +2.56(+1.50%)
Nov 09, 2017 172.55 173.44 169.43 170.68 2,162,646 -2.88(-1.66%)
Nov 08, 2017 174.71 176.75 173.47 173.56 2,732,771 -1.38(-0.79%)
Nov 07, 2017 175.21 176.09 173.99 174.94 2,240,200 -0.12(-0.07%)
Nov 06, 2017 176.09 176.59 174.12 175.05 3,009,929 -0.04(-0.02%)
Nov 03, 2017 171.21 180.99 168.44 175.09 5,714,277 +4.62(+2.71%)
Nov 02, 2017 169.22 171.14 168.91 170.47 1,976,597 +0.51(+0.30%)
Nov 01, 2017 169.09 170.42 167.87 169.96 2,393,684 +1.75(+1.04%)
Oct 31, 2017 167.46 168.94 165.20 168.21 4,413,566 -1.19(-0.70%)
Oct 30, 2017 170.50 171.67 169.02 169.40 3,157,607 -1.87(-1.09%)
Oct 27, 2017 178.55 178.63 170.73 171.26 12,629,735 -5.42(-3.07%)
Oct 26, 2017 158.41 183.00 158.28 176.69 5,373,982 +18.28(+11.54%)
Oct 25, 2017 157.77 159.03 157.55 158.40 1,415,674 +0.04(+0.03%)
Oct 24, 2017 159.04 159.51 157.52 158.36 1,825,229 -1.38(-0.86%)
Oct 23, 2017 160.18 160.83 158.51 159.74 1,629,173 +0.62(+0.39%)
Oct 20, 2017 156.55 159.43 156.27 159.12 1,800,729 +3.17(+2.03%)
Oct 19, 2017 155.78 156.32 154.01 155.95 1,930,166 +0.21(+0.13%)
Oct 18, 2017 154.69 156.78 154.14 155.74 2,868,956 +1.51(+0.98%)
Oct 17, 2017 149.17 154.60 149.17 154.23 1,943,590 +4.41(+2.94%)
Oct 16, 2017 150.67 151.40 149.28 149.82 1,421,566 -1.60(-1.06%)
Oct 13, 2017 149.69 151.84 148.09 151.42 2,022,038 -1.41(-0.93%)
Oct 12, 2017 154.77 154.87 152.46 152.83 1,686,777 -1.79(-1.16%)
Oct 11, 2017 154.30 155.63 152.35 154.62 2,180,558 +0.69(+0.45%)
Oct 10, 2017 155.94 156.09 153.59 153.93 1,725,135 -2.10(-1.35%)
Oct 09, 2017 158.93 159.09 155.74 156.03 1,196,302 -3.01(-1.89%)
Oct 06, 2017 159.31 160.13 158.94 159.04 1,007,366 -0.01(-0.01%)
Oct 05, 2017 160.82 160.82 158.65 159.05 1,550,769 -1.89(-1.18%)
Oct 04, 2017 161.00 161.72 160.54 160.94 1,117,517 +0.20(+0.12%)
Oct 03, 2017 158.43 161.07 158.08 160.75 1,585,430 +2.53(+1.60%)
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.