Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 243.51 244.63 241.13 243.20 835,891 -0.29(-0.12%)
Oct 30, 2017 246.60 247.93 243.22 243.50 1,442,726 -3.15(-1.28%)
Oct 27, 2017 240.45 251.98 239.28 246.65 1,986,883 +7.10(+2.96%)
Oct 26, 2017 238.05 242.19 236.51 239.56 1,199,094 +3.01(+1.27%)
Oct 25, 2017 235.32 237.22 234.21 236.55 781,799 +1.78(+0.76%)
Oct 24, 2017 233.76 235.76 231.54 234.76 680,819 +0.34(+0.15%)
Oct 23, 2017 234.44 237.06 232.60 234.42 766,757 +0.30(+0.13%)
Oct 20, 2017 232.30 235.15 231.70 234.12 779,671 +2.97(+1.29%)
Oct 19, 2017 229.87 231.45 227.23 231.15 836,480 +1.31(+0.57%)
Oct 18, 2017 229.71 233.92 229.71 229.83 1,154,777 +0.84(+0.37%)
Oct 17, 2017 228.01 230.89 226.37 228.99 1,776,453 +3.10(+1.37%)
Oct 16, 2017 225.52 227.04 224.53 225.89 1,177,796 -0.53(-0.24%)
Oct 13, 2017 226.60 229.25 224.49 226.42 852,636 -3.53(-1.54%)
Oct 12, 2017 229.53 230.81 228.18 229.96 764,290 +1.01(+0.44%)
Oct 11, 2017 228.58 231.43 228.58 228.95 862,335 -0.10(-0.05%)
Oct 10, 2017 229.01 230.29 228.12 229.05 1,297,123 +0.08(+0.03%)
Oct 09, 2017 230.49 232.50 228.43 228.97 975,836 -6.18(-2.63%)
Oct 06, 2017 234.41 236.52 233.94 235.16 1,210,280 +1.47(+0.63%)
Oct 05, 2017 235.01 235.54 233.23 233.69 1,112,484 -1.09(-0.47%)
Oct 04, 2017 235.62 236.59 234.61 234.78 747,511 -0.84(-0.36%)
Oct 03, 2017 233.41 235.63 233.03 235.62 756,908 +2.28(+0.98%)
Oct 02, 2017 232.78 234.28 232.39 233.35 1,154,358 +1.31(+0.56%)
Sep 29, 2017 231.48 232.12 229.35 232.04 1,618,020 +0.84(+0.36%)
Sep 28, 2017 226.99 233.22 226.59 231.20 1,138,871 +4.08(+1.79%)
Sep 27, 2017 227.71 228.43 223.59 227.13 1,432,015 -0.32(-0.14%)
Sep 26, 2017 226.15 229.90 226.15 227.45 1,418,563 +1.90(+0.84%)
Sep 25, 2017 227.77 229.76 225.32 225.55 1,155,164 -1.79(-0.79%)
Sep 22, 2017 227.16 232.41 223.66 227.34 1,412,544 +0.43(+0.19%)
Sep 21, 2017 228.26 228.26 226.14 226.91 1,238,838 -0.99(-0.43%)
Sep 20, 2017 228.28 230.08 225.87 227.90 1,918,478 -0.34(-0.15%)
Sep 19, 2017 236.57 237.23 227.83 228.24 1,814,554 -8.00(-3.39%)
Sep 18, 2017 237.72 238.18 235.66 236.24 1,169,908 -0.79(-0.33%)
Sep 15, 2017 237.71 238.62 236.90 237.03 1,291,867 -1.30(-0.55%)
Sep 14, 2017 239.23 239.50 237.63 238.33 1,105,203 -0.85(-0.35%)
Sep 13, 2017 242.63 245.07 239.16 239.17 1,390,723 -3.38(-1.40%)
Sep 12, 2017 244.47 245.05 241.47 242.56 781,215 -2.01(-0.82%)
Sep 11, 2017 245.59 246.99 244.52 244.56 705,867 +0.62(+0.25%)
Sep 08, 2017 243.79 244.64 243.11 243.95 880,930 +0.03(+0.01%)
Sep 07, 2017 244.31 245.68 243.40 243.92 727,977 -0.33(-0.14%)
Sep 06, 2017 245.32 246.09 242.46 244.25 717,672 -0.64(-0.26%)
Sep 05, 2017 245.32 246.71 244.01 244.89 821,142 -1.14(-0.46%)
Sep 01, 2017 245.30 246.70 244.41 246.03 548,314 +1.07(+0.44%)
Aug 31, 2017 242.45 245.07 242.09 244.96 1,069,792 +3.21(+1.33%)
Aug 30, 2017 243.08 243.08 240.81 241.74 649,304 -1.36(-0.56%)
Aug 29, 2017 241.64 243.33 241.00 243.10 1,078,318 +0.57(+0.24%)
Aug 28, 2017 240.65 242.53 240.25 242.53 1,247,511 +1.97(+0.82%)
Aug 25, 2017 239.78 241.77 239.78 240.56 724,065 +1.09(+0.46%)
Aug 24, 2017 240.24 240.53 238.85 239.47 632,005 -0.13(-0.06%)
Aug 23, 2017 239.68 241.00 238.50 239.60 708,862 -1.23(-0.51%)
Aug 22, 2017 236.31 241.82 235.79 240.83 1,391,236 +3.73(+1.57%)
Aug 21, 2017 235.94 237.97 235.26 237.10 746,711 +1.98(+0.84%)
Aug 18, 2017 235.24 236.16 233.60 235.12 793,403 -0.36(-0.15%)
Aug 17, 2017 235.21 236.74 234.49 235.49 787,393 +0.29(+0.12%)
Aug 16, 2017 235.10 237.05 234.64 235.20 1,079,055 +0.50(+0.21%)
Aug 15, 2017 238.26 238.61 234.49 234.69 1,340,559 -3.25(-1.37%)
Aug 14, 2017 238.01 239.91 237.71 237.95 763,934 +0.25(+0.10%)
Aug 11, 2017 238.95 240.39 237.65 237.70 883,745 -1.60(-0.67%)
Aug 10, 2017 241.03 242.72 238.54 239.30 843,811 -3.13(-1.29%)
Aug 09, 2017 238.03 242.56 236.57 242.43 1,423,905 +4.51(+1.89%)
Aug 08, 2017 237.06 238.66 235.62 237.92 1,321,402 +0.57(+0.24%)
Aug 07, 2017 233.42 237.36 233.32 237.35 1,123,371 +3.51(+1.50%)
Aug 04, 2017 237.32 239.42 233.14 233.84 1,638,543 -2.77(-1.17%)
Aug 03, 2017 229.94 237.07 229.81 236.61 2,488,390 +7.37(+3.21%)
Aug 02, 2017 226.30 230.84 225.44 229.24 3,104,474 +9.81(+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.