Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 139.66 140.80 138.90 139.96 1,462,782 +1.07(+0.77%)
Sep 28, 2017 140.82 141.00 138.38 138.90 1,909,574 -2.65(-1.87%)
Sep 27, 2017 139.06 142.87 139.06 141.55 1,521,050 +2.12(+1.52%)
Sep 26, 2017 139.57 140.45 137.27 139.43 2,130,074 +0.65(+0.47%)
Sep 25, 2017 141.71 141.74 136.14 138.78 2,896,335 -2.97(-2.09%)
Sep 22, 2017 138.61 142.24 138.16 141.74 2,332,664 +2.58(+1.85%)
Sep 21, 2017 138.27 139.38 136.20 139.17 2,406,014 +0.11(+0.08%)
Sep 20, 2017 137.78 139.54 137.49 139.06 1,712,136 +1.50(+1.09%)
Sep 19, 2017 137.69 138.06 134.53 137.56 2,649,438 -0.67(-0.49%)
Sep 18, 2017 139.05 139.41 136.79 138.23 2,515,707 +0.03(+0.02%)
Sep 15, 2017 139.27 139.92 137.60 138.20 1,603,655 -1.22(-0.87%)
Sep 14, 2017 140.87 141.07 139.01 139.42 1,076,908 -2.22(-1.57%)
Sep 13, 2017 141.31 141.82 140.45 141.64 1,170,168 +0.29(+0.21%)
Sep 12, 2017 140.09 141.74 138.77 141.34 1,272,849 +1.21(+0.86%)
Sep 11, 2017 138.50 140.60 137.52 140.14 2,438,630 +2.64(+1.92%)
Sep 08, 2017 137.50 140.67 137.32 137.50 1,417,304 -2.49(-1.78%)
Sep 07, 2017 140.66 141.18 139.14 139.99 1,385,180 -0.41(-0.29%)
Sep 06, 2017 140.11 141.43 138.13 140.40 3,359,262 -3.13(-2.18%)
Sep 05, 2017 143.71 144.50 141.99 143.53 1,528,379 -0.60(-0.42%)
Sep 01, 2017 144.91 147.69 143.92 144.14 2,262,441 -0.13(-0.09%)
Aug 31, 2017 141.31 144.42 140.88 144.26 2,450,944 +4.78(+3.43%)
Aug 30, 2017 140.02 141.15 137.91 139.48 3,451,208 -0.53(-0.38%)
Aug 29, 2017 137.10 141.01 136.86 140.01 3,261,399 +1.42(+1.02%)
Aug 28, 2017 139.75 139.92 137.31 138.59 6,883,596 -6.54(-4.51%)
Aug 25, 2017 147.34 147.55 144.37 145.14 1,204,769 -0.66(-0.45%)
Aug 24, 2017 145.19 147.68 145.19 145.80 1,890,788 +1.80(+1.25%)
Aug 23, 2017 142.94 144.22 142.50 144.00 1,763,013 +0.47(+0.33%)
Aug 22, 2017 141.31 143.98 141.31 143.53 970,813 +2.80(+1.99%)
Aug 21, 2017 139.60 141.01 139.01 140.73 1,180,155 +1.28(+0.92%)
Aug 18, 2017 139.87 140.83 138.53 139.45 1,626,500 -0.42(-0.30%)
Aug 17, 2017 143.70 144.25 139.75 139.87 1,774,483 -4.50(-3.12%)
Aug 16, 2017 143.77 144.82 142.94 144.37 1,759,876 +1.67(+1.17%)
Aug 15, 2017 143.17 143.25 140.70 142.70 1,293,025 -0.50(-0.35%)
Aug 14, 2017 141.78 143.45 140.79 143.21 1,442,738 +2.98(+2.12%)
Aug 11, 2017 139.89 140.45 137.85 140.23 1,368,047 +0.93(+0.67%)
Aug 10, 2017 142.41 142.55 138.79 139.30 1,869,325 -4.22(-2.94%)
Aug 09, 2017 139.49 143.67 139.06 143.52 2,583,579 +1.92(+1.36%)
Aug 08, 2017 143.97 144.17 140.31 141.60 4,309,048 -3.10(-2.15%)
Aug 07, 2017 146.98 148.23 144.33 144.70 2,702,528 -2.16(-1.47%)
Aug 04, 2017 148.47 149.13 145.30 146.87 1,993,225 -2.26(-1.52%)
Aug 03, 2017 148.72 150.26 147.65 149.13 1,178,229 +0.53(+0.36%)
Aug 02, 2017 148.34 148.82 145.83 148.59 1,690,134 +0.43(+0.29%)
Aug 01, 2017 152.58 152.58 147.94 148.16 1,902,829 -3.67(-2.42%)
Jul 31, 2017 154.56 154.56 150.06 151.83 2,356,873 -2.94(-1.90%)
Jul 28, 2017 149.86 156.16 149.79 154.77 4,533,266 +5.09(+3.40%)
Jul 27, 2017 153.83 154.04 147.57 149.68 3,032,994 -2.61(-1.71%)
Jul 26, 2017 150.64 153.32 150.41 152.29 2,129,615 +2.30(+1.53%)
Jul 25, 2017 151.07 151.18 149.59 149.99 1,749,203 -0.04(-0.03%)
Jul 24, 2017 149.38 150.44 149.32 150.03 884,639 +0.65(+0.44%)
Jul 21, 2017 149.35 150.32 148.40 149.38 1,256,145 -0.67(-0.45%)
Jul 20, 2017 150.62 151.36 149.40 150.05 982,680 -0.81(-0.54%)
Jul 19, 2017 149.68 151.23 149.35 150.86 1,038,091 +1.84(+1.24%)
Jul 18, 2017 147.95 149.15 147.37 149.02 962,244 +0.81(+0.55%)
Jul 17, 2017 149.73 149.86 147.65 148.20 1,330,304 -1.40(-0.93%)
Jul 14, 2017 149.18 150.19 148.18 149.60 1,253,978 +1.23(+0.83%)
Jul 13, 2017 147.73 148.53 147.33 148.37 1,035,657 +0.54(+0.37%)
Jul 12, 2017 146.84 148.07 146.47 147.83 1,514,991 +2.33(+1.60%)
Jul 11, 2017 145.75 146.50 145.11 145.50 1,249,996 -0.04(-0.03%)
Jul 10, 2017 145.20 146.84 144.64 145.54 1,067,667 +0.19(+0.13%)
Jul 07, 2017 144.54 145.93 144.54 145.34 960,811 +1.09(+0.75%)
Jul 06, 2017 144.82 146.12 143.71 144.25 1,324,936 -1.45(-0.99%)
Jul 05, 2017 143.89 146.14 143.28 145.70 1,775,850 +2.35(+1.64%)
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.