Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 175.73 176.43 175.45 176.43 1,941,857 +0.29(+0.17%)
Sep 28, 2017 175.09 176.42 175.05 176.14 2,489,770 +0.06(+0.03%)
Sep 27, 2017 177.43 177.68 174.97 176.08 2,218,928 -1.30(-0.73%)
Sep 26, 2017 177.58 178.90 177.30 177.38 1,456,918 +0.25(+0.14%)
Sep 25, 2017 177.34 177.54 175.99 177.13 1,914,382 -0.03(-0.01%)
Sep 22, 2017 176.22 177.61 175.91 177.16 1,776,532 +0.27(+0.15%)
Sep 21, 2017 177.27 177.88 176.72 176.89 1,644,668 -0.06(-0.03%)
Sep 20, 2017 178.01 178.70 175.10 176.95 3,553,830 -2.56(-1.43%)
Sep 19, 2017 180.07 180.43 178.91 179.51 1,700,830 -0.17(-0.09%)
Sep 18, 2017 179.88 179.91 178.68 179.68 1,513,794 +0.34(+0.19%)
Sep 15, 2017 178.69 179.98 177.07 179.33 4,326,204 +1.61(+0.91%)
Sep 14, 2017 175.80 178.12 175.46 177.72 2,360,598 +1.63(+0.93%)
Sep 13, 2017 175.78 176.76 175.32 176.09 1,343,919 -0.13(-0.07%)
Sep 12, 2017 176.44 177.32 175.90 176.22 1,714,870 +0.07(+0.04%)
Sep 11, 2017 173.54 176.33 173.23 176.15 2,149,449 +3.25(+1.88%)
Sep 08, 2017 171.77 173.26 170.77 172.90 1,753,578 +1.03(+0.60%)
Sep 07, 2017 169.35 172.07 169.35 171.86 2,024,294 +2.03(+1.19%)
Sep 06, 2017 169.58 170.00 169.15 169.84 2,660,343 +0.90(+0.53%)
Sep 05, 2017 170.00 170.24 168.54 168.94 2,303,331 -2.17(-1.27%)
Sep 01, 2017 171.99 172.24 171.18 171.10 1,681,037 -0.64(-0.37%)
Aug 31, 2017 171.74 172.00 170.65 171.74 1,865,315 +0.53(+0.31%)
Aug 30, 2017 170.57 171.21 169.79 171.21 1,423,103 +0.65(+0.38%)
Aug 29, 2017 169.96 170.70 169.23 170.57 1,179,321 +0.39(+0.23%)
Aug 28, 2017 170.45 170.86 169.67 170.18 1,397,548 +0.28(+0.16%)
Aug 25, 2017 171.00 171.01 169.84 169.90 1,473,097 +0.01(+0.01%)
Aug 24, 2017 171.38 171.38 169.76 169.89 1,464,227 -0.46(-0.27%)
Aug 23, 2017 171.52 171.56 170.06 170.36 1,513,750 -1.36(-0.79%)
Aug 22, 2017 171.50 172.02 171.02 171.71 2,502,228 +0.76(+0.45%)
Aug 21, 2017 170.33 171.25 169.67 170.95 1,875,624 +0.85(+0.50%)
Aug 18, 2017 171.62 171.86 170.03 170.10 2,199,978 -1.52(-0.89%)
Aug 17, 2017 173.66 173.94 171.56 171.62 1,670,925 -2.15(-1.24%)
Aug 16, 2017 173.18 174.36 172.68 173.77 2,039,076 +0.62(+0.36%)
Aug 15, 2017 173.00 173.70 172.59 173.15 1,254,566 -0.16(-0.09%)
Aug 14, 2017 172.72 173.53 172.22 173.31 1,512,932 +1.16(+0.67%)
Aug 11, 2017 172.88 172.88 171.86 172.15 1,738,324 -0.21(-0.12%)
Aug 10, 2017 171.85 173.13 171.48 172.36 1,880,385 -0.21(-0.12%)
Aug 09, 2017 172.74 173.76 171.82 172.57 1,941,018 +0.04(+0.02%)
Aug 08, 2017 172.86 173.75 171.91 172.53 2,220,489 -0.84(-0.49%)
Aug 07, 2017 173.75 174.17 172.73 173.37 1,403,000 -0.18(-0.10%)
Aug 04, 2017 173.79 174.35 172.26 173.54 1,821,910 +0.03(+0.01%)
Aug 03, 2017 172.09 173.54 171.43 173.52 2,457,856 +1.85(+1.08%)
Aug 02, 2017 169.82 171.83 169.51 171.67 2,428,522 +1.86(+1.10%)
Aug 01, 2017 169.06 169.92 168.62 169.81 2,377,100 +1.68(+1.00%)
Jul 31, 2017 167.15 168.54 166.99 168.13 2,193,978 +1.21(+0.73%)
Jul 28, 2017 167.81 168.02 166.06 166.92 1,780,455 -0.28(-0.17%)
Jul 27, 2017 166.43 167.61 165.20 167.19 2,602,619 +0.85(+0.51%)
Jul 26, 2017 167.53 168.11 165.94 166.34 3,496,254 -0.30(-0.18%)
Jul 25, 2017 169.37 170.91 164.79 166.64 7,886,783 -8.87(-5.05%)
Jul 24, 2017 176.51 176.90 175.51 175.51 2,590,699 -0.97(-0.55%)
Jul 21, 2017 176.89 177.05 175.07 176.48 2,687,679 -1.08(-0.61%)
Jul 20, 2017 177.35 178.27 177.23 177.56 1,612,213 +0.29(+0.17%)
Jul 19, 2017 176.77 177.27 176.49 177.26 987,502 +0.66(+0.37%)
Jul 18, 2017 176.08 176.78 175.76 176.60 1,869,417 -0.31(-0.17%)
Jul 17, 2017 177.35 177.35 176.00 176.91 1,568,479 -0.08(-0.04%)
Jul 14, 2017 176.78 177.38 176.03 176.99 1,270,674 +0.57(+0.32%)
Jul 13, 2017 176.51 177.18 175.66 176.42 1,362,648 -0.18(-0.10%)
Jul 12, 2017 176.27 177.83 175.73 176.59 1,732,436 +1.37(+0.78%)
Jul 11, 2017 175.85 176.51 173.84 175.22 1,517,264 -0.69(-0.39%)
Jul 10, 2017 175.17 176.96 174.66 175.92 1,565,776 +0.75(+0.43%)
Jul 07, 2017 174.25 175.63 173.87 175.17 1,831,884 +1.31(+0.76%)
Jul 06, 2017 174.71 175.27 173.75 173.85 1,423,688 -1.45(-0.83%)
Jul 05, 2017 175.51 175.71 175.01 175.31 1,274,691 -0.06(-0.03%)
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.