Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 162.96 163.77 162.45 162.69 2,969,548 -0.23(-0.14%)
Apr 27, 2017 162.36 163.28 162.10 162.93 2,131,576 +0.92(+0.57%)
Apr 26, 2017 162.59 163.58 162.00 162.00 3,179,167 -0.11(-0.07%)
Apr 25, 2017 161.16 162.51 159.81 162.11 5,034,028 +0.75(+0.46%)
Apr 24, 2017 160.34 161.55 160.28 161.37 3,261,046 +2.27(+1.43%)
Apr 21, 2017 158.81 159.20 158.34 159.10 3,110,520 +0.28(+0.18%)
Apr 20, 2017 157.87 159.60 157.77 158.81 2,104,232 +1.10(+0.70%)
Apr 19, 2017 158.51 158.79 157.45 157.71 1,613,384 -0.32(-0.21%)
Apr 18, 2017 157.65 158.55 157.44 158.03 1,416,581 -0.12(-0.07%)
Apr 17, 2017 157.28 158.15 157.26 158.15 1,857,936 +1.42(+0.91%)
Apr 13, 2017 157.23 157.73 156.70 156.73 1,533,929 -0.87(-0.55%)
Apr 12, 2017 158.11 158.26 157.35 157.60 1,704,568 -0.31(-0.20%)
Apr 11, 2017 157.13 157.93 157.01 157.91 1,756,856 +0.30(+0.19%)
Apr 10, 2017 157.98 158.28 157.28 157.61 2,025,404 -0.23(-0.15%)
Apr 07, 2017 157.88 158.32 157.45 157.84 1,233,962 +0.08(+0.05%)
Apr 06, 2017 158.19 158.70 157.44 157.76 1,958,824 -0.29(-0.18%)
Apr 05, 2017 158.43 159.86 157.88 158.05 1,743,803 +0.04(+0.03%)
Apr 04, 2017 158.32 158.66 157.67 158.01 1,624,834 -0.44(-0.28%)
Apr 03, 2017 159.40 159.65 157.81 158.45 1,861,712 -0.51(-0.32%)
Mar 31, 2017 158.93 159.84 158.67 158.96 2,082,409 +0.04(+0.03%)
Mar 30, 2017 158.47 159.09 157.93 158.91 2,209,235 +0.50(+0.31%)
Mar 29, 2017 158.34 158.91 158.07 158.41 2,036,857 -0.26(-0.16%)
Mar 28, 2017 157.80 159.09 157.52 158.67 2,804,745 +0.47(+0.29%)
Mar 27, 2017 158.43 158.68 157.15 158.21 2,388,832 -0.90(-0.56%)
Mar 24, 2017 159.61 160.03 158.60 159.10 1,727,718 -0.52(-0.33%)
Mar 23, 2017 159.61 160.32 158.87 159.63 1,783,781 -0.07(-0.04%)
Mar 22, 2017 159.76 160.24 158.23 159.69 1,958,765 +0.07(+0.05%)
Mar 21, 2017 160.75 160.75 159.10 159.62 2,281,028 -0.73(-0.46%)
Mar 20, 2017 159.94 160.76 159.75 160.35 2,510,368 +0.54(+0.34%)
Mar 17, 2017 158.53 159.81 158.14 159.81 5,089,244 +1.70(+1.08%)
Mar 16, 2017 158.73 159.21 157.55 158.11 2,331,678 -0.74(-0.47%)
Mar 15, 2017 158.00 159.40 157.62 158.85 2,463,888 +0.72(+0.46%)
Mar 14, 2017 158.62 159.05 157.11 158.12 2,279,173 -0.99(-0.62%)
Mar 13, 2017 159.32 159.48 158.23 159.11 2,374,522 +0.26(+0.16%)
Mar 10, 2017 158.38 158.88 157.88 158.86 3,027,222 +1.09(+0.69%)
Mar 09, 2017 157.23 158.17 157.16 157.77 1,873,484 +0.32(+0.21%)
Mar 08, 2017 157.62 157.97 157.00 157.44 1,884,072 +0.35(+0.22%)
Mar 07, 2017 156.43 157.24 156.40 157.09 2,000,484 +0.16(+0.10%)
Mar 06, 2017 156.96 157.22 156.41 156.94 2,008,617 -0.34(-0.22%)
Mar 03, 2017 158.05 156.64 157.28 1,959,222 -0.48(-0.31%)
Mar 02, 2017 157.40 157.93 157.04 157.76 2,123,230 +0.02(+0.02%)
Mar 01, 2017 156.25 158.30 156.20 157.73 2,679,255 +2.92(+1.88%)
Feb 28, 2017 155.13 155.77 154.78 154.82 2,325,637 -0.46(-0.30%)
Feb 27, 2017 155.77 155.81 154.84 155.28 1,677,686 -0.42(-0.27%)
Feb 24, 2017 155.21 156.53 154.78 155.70 2,559,397 +0.18(+0.12%)
Feb 23, 2017 154.45 155.74 154.29 155.52 2,886,077 +0.96(+0.62%)
Feb 22, 2017 152.37 154.63 152.10 154.56 3,431,457 +2.22(+1.46%)
Feb 21, 2017 151.86 152.55 151.24 152.34 2,089,988 +0.35(+0.23%)
Feb 17, 2017 151.99 151.99 151.99 0 -0.38(-0.25%)
Feb 16, 2017 151.00 152.42 150.88 152.38 2,604,798 +1.42(+0.94%)
Feb 15, 2017 149.79 151.06 149.67 150.96 2,121,950 +1.06(+0.71%)
Feb 14, 2017 149.28 150.23 149.11 149.90 2,466,801 +0.48(+0.32%)
Feb 13, 2017 148.46 149.71 147.96 149.42 2,337,997 +1.67(+1.13%)
Feb 10, 2017 147.17 148.23 147.08 147.75 1,686,952 +0.68(+0.46%)
Feb 09, 2017 145.99 147.38 145.99 147.07 2,434,661 +0.92(+0.63%)
Feb 08, 2017 144.96 146.59 144.85 146.16 2,599,516 +1.08(+0.75%)
Feb 07, 2017 145.34 145.60 144.57 145.07 1,510,619 +0.54(+0.38%)
Feb 06, 2017 143.72 145.44 143.54 144.53 1,965,985 +0.05(+0.03%)
Feb 03, 2017 143.76 144.69 143.50 144.48 3,417,621 +0.71(+0.49%)
Feb 02, 2017 143.73 144.26 143.25 143.77 3,763,905 -0.82(-0.57%)
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.