Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 222.75 222.76 220.06 220.37 885,969 -1.79(-0.81%)
Jul 28, 2017 222.06 225.55 220.70 222.16 1,669,129 +0.46(+0.21%)
Jul 27, 2017 222.30 223.59 220.27 221.71 821,064 -0.86(-0.39%)
Jul 26, 2017 224.41 224.55 222.56 222.56 1,169,627 -1.34(-0.60%)
Jul 25, 2017 225.19 225.81 223.37 223.91 995,185 -0.56(-0.25%)
Jul 24, 2017 224.80 225.03 223.23 224.47 1,279,593 -0.40(-0.18%)
Jul 21, 2017 224.41 225.44 223.71 224.87 1,063,635 +0.09(+0.04%)
Jul 20, 2017 225.99 223.84 224.78 1,115,830 -0.38(-0.17%)
Jul 19, 2017 224.17 226.54 224.00 225.17 980,931 +1.12(+0.50%)
Jul 18, 2017 227.03 227.03 221.12 224.05 1,652,697 -2.38(-1.05%)
Jul 17, 2017 228.21 228.59 226.29 226.43 847,944 -1.46(-0.64%)
Jul 14, 2017 226.85 228.06 226.28 227.89 1,182,250 +0.98(+0.43%)
Jul 13, 2017 228.98 228.98 226.47 226.91 937,019 -1.10(-0.48%)
Jul 12, 2017 227.42 228.76 227.42 228.02 993,675 +0.17(+0.08%)
Jul 11, 2017 227.81 230.16 227.39 227.84 821,622 +0.00(+0.00%)
Jul 10, 2017 226.46 228.35 226.23 227.84 1,622,623 +0.77(+0.34%)
Jul 07, 2017 227.33 228.46 226.38 227.07 1,383,808 -0.22(-0.10%)
Jul 06, 2017 230.44 231.75 226.62 227.29 1,293,564 -3.68(-1.59%)
Jul 05, 2017 228.08 231.83 228.02 230.97 994,807 +3.21(+1.41%)
Jul 03, 2017 230.54 232.32 227.57 227.76 546,648 -1.59(-0.69%)
Jun 30, 2017 228.36 230.63 228.36 229.35 1,387,420 +1.22(+0.53%)
Jun 29, 2017 229.62 229.78 226.15 228.13 1,309,357 -0.40(-0.18%)
Jun 28, 2017 227.82 229.83 226.01 228.53 1,320,024 +2.94(+1.31%)
Jun 27, 2017 224.82 228.87 222.81 225.59 1,734,406 +2.21(+0.99%)
Jun 26, 2017 226.26 226.86 222.53 223.38 1,105,601 -3.49(-1.54%)
Jun 23, 2017 225.62 226.87 224.02 226.87 1,369,678 +1.35(+0.60%)
Jun 22, 2017 224.71 229.64 223.94 225.52 1,711,078 +0.75(+0.33%)
Jun 21, 2017 222.38 225.28 222.37 224.77 1,237,327 +3.08(+1.39%)
Jun 20, 2017 224.32 224.55 221.43 221.68 1,048,572 -2.40(-1.07%)
Jun 19, 2017 223.14 225.35 222.75 224.08 1,965,477 +0.98(+0.44%)
Jun 16, 2017 222.16 223.10 221.45 223.10 2,704,838 +1.95(+0.88%)
Jun 15, 2017 220.06 221.29 218.93 221.15 974,216 +0.67(+0.30%)
Jun 14, 2017 220.93 222.27 218.60 220.49 1,123,652 -0.23(-0.10%)
Jun 13, 2017 217.10 220.78 216.87 220.71 1,386,033 +3.66(+1.69%)
Jun 12, 2017 219.91 219.91 212.58 217.05 2,017,735 -1.51(-0.69%)
Jun 09, 2017 220.16 221.42 218.56 218.56 2,454,479 -0.54(-0.25%)
Jun 08, 2017 223.19 217.98 219.11 2,964,761 -3.32(-1.49%)
Jun 07, 2017 223.56 224.35 222.04 222.43 2,559,265 +0.24(+0.11%)
Jun 06, 2017 221.87 222.65 220.98 222.19 1,408,125 +0.70(+0.32%)
Jun 05, 2017 222.36 222.76 221.38 221.49 1,819,394 -1.38(-0.62%)
Jun 02, 2017 224.09 224.90 222.25 222.86 1,335,356 -0.75(-0.34%)
Jun 01, 2017 220.91 224.55 220.91 223.62 1,345,097 +2.61(+1.18%)
May 31, 2017 219.72 221.58 219.31 221.01 1,279,449 +1.80(+0.82%)
May 30, 2017 221.02 221.71 218.78 219.21 1,075,184 -1.79(-0.81%)
May 26, 2017 221.80 223.50 220.06 221.00 1,755,478 +0.02(+0.01%)
May 25, 2017 221.24 223.49 220.23 220.98 1,231,792 +0.59(+0.27%)
May 24, 2017 218.36 220.90 217.94 220.39 861,291 +2.22(+1.02%)
May 23, 2017 219.14 219.55 216.34 218.17 903,065 -0.97(-0.44%)
May 22, 2017 216.86 219.50 216.86 219.14 1,131,488 +2.29(+1.06%)
May 19, 2017 218.13 218.74 215.68 216.85 1,425,725 -0.88(-0.40%)
May 18, 2017 214.02 218.82 214.02 217.73 1,962,453 +3.70(+1.73%)
May 17, 2017 215.24 218.54 213.72 214.02 2,547,878 -1.22(-0.57%)
May 16, 2017 219.70 219.70 214.90 215.24 1,918,180 -4.67(-2.12%)
May 15, 2017 220.54 221.22 218.67 219.91 2,491,406 -0.84(-0.38%)
May 12, 2017 219.36 222.34 219.36 220.75 1,518,486 +1.20(+0.55%)
May 11, 2017 218.66 220.25 217.02 219.55 1,547,013 -0.07(-0.03%)
May 10, 2017 218.86 220.62 218.25 219.62 1,735,791 +0.20(+0.09%)
May 09, 2017 218.85 221.13 218.67 219.42 1,636,228 +1.27(+0.58%)
May 08, 2017 218.69 219.26 217.19 218.15 2,143,003 -0.48(-0.22%)
May 05, 2017 218.12 219.36 216.98 218.63 1,843,070 +0.87(+0.40%)
May 04, 2017 213.81 217.94 213.56 217.76 2,970,386 +4.60(+2.16%)
May 03, 2017 217.52 217.53 212.35 213.17 1,157,797 -1.50(-0.70%)
May 02, 2017 212.96 215.86 211.25 214.67 2,399,077 +2.12(+1.00%)
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.