Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 115.01 115.09 113.63 114.41 4,736,320 -0.72(-0.63%)
May 30, 2017 116.46 116.46 115.06 115.13 3,473,192 -1.65(-1.41%)
May 26, 2017 116.93 117.18 116.34 116.78 2,557,459 +0.04(+0.03%)
May 25, 2017 117.94 118.08 116.57 116.74 3,777,102 -1.01(-0.86%)
May 24, 2017 117.73 117.93 116.97 117.75 2,692,235 +0.44(+0.38%)
May 23, 2017 115.90 117.95 115.50 117.31 4,396,879 +1.60(+1.38%)
May 22, 2017 116.50 116.69 113.63 115.71 5,685,232 -1.22(-1.04%)
May 19, 2017 117.73 118.42 116.88 116.93 3,093,067 -0.47(-0.40%)
May 18, 2017 117.07 119.09 117.07 117.40 3,644,922 +0.30(+0.26%)
May 17, 2017 118.45 118.80 117.00 117.10 3,672,459 -2.26(-1.89%)
May 16, 2017 119.17 119.84 118.55 119.36 3,003,469 +0.32(+0.27%)
May 15, 2017 119.33 119.54 118.68 119.04 2,979,939 -0.28(-0.23%)
May 12, 2017 119.85 120.20 118.90 119.32 2,649,654 -0.20(-0.17%)
May 11, 2017 119.07 119.58 118.26 119.52 2,592,009 -0.16(-0.13%)
May 10, 2017 120.04 120.47 118.92 119.68 3,207,631 -0.42(-0.35%)
May 09, 2017 118.81 120.21 118.59 120.10 4,317,810 +1.74(+1.47%)
May 08, 2017 122.09 122.52 117.31 118.36 6,154,157 -4.05(-3.31%)
May 05, 2017 123.97 124.14 121.70 122.41 3,910,441 -2.05(-1.65%)
May 04, 2017 123.69 124.73 123.63 124.46 2,460,075 +1.03(+0.83%)
May 03, 2017 123.87 124.13 122.95 123.43 2,433,478 -0.39(-0.31%)
May 02, 2017 123.96 124.37 123.09 123.82 3,282,926 -0.24(-0.19%)
May 01, 2017 124.09 124.70 123.78 124.06 3,518,702 +0.01(+0.01%)
Apr 28, 2017 124.21 124.33 123.20 124.05 3,544,305 +0.08(+0.06%)
Apr 27, 2017 122.48 124.98 122.12 123.97 4,638,696 -1.23(-0.98%)
Apr 26, 2017 126.26 126.53 125.06 125.20 3,625,240 -0.32(-0.25%)
Apr 25, 2017 126.22 123.75 125.52 3,985,950 +2.37(+1.92%)
Apr 24, 2017 123.63 123.90 122.98 123.15 3,269,846 +0.89(+0.73%)
Apr 21, 2017 123.55 123.78 121.71 122.26 2,913,961 -1.01(-0.82%)
Apr 20, 2017 123.35 123.80 122.33 123.27 2,972,167 +0.35(+0.28%)
Apr 19, 2017 123.53 123.70 122.76 122.92 3,264,504 -0.09(-0.07%)
Apr 18, 2017 124.48 125.00 122.25 123.01 3,064,422 -2.06(-1.65%)
Apr 17, 2017 124.50 125.16 124.19 125.07 1,883,714 +0.62(+0.50%)
Apr 13, 2017 125.25 125.82 124.42 124.45 2,623,661 -0.70(-0.56%)
Apr 12, 2017 125.18 125.54 124.48 125.15 3,249,154 +0.09(+0.07%)
Apr 11, 2017 125.69 126.45 124.11 125.06 3,095,321 -0.86(-0.68%)
Apr 10, 2017 125.81 126.40 125.07 125.92 3,279,121 +0.34(+0.27%)
Apr 07, 2017 124.46 126.32 124.00 125.58 2,675,200 +1.28(+1.03%)
Apr 06, 2017 124.10 124.74 123.65 124.30 2,883,032 +0.12(+0.10%)
Apr 05, 2017 125.28 126.66 123.91 124.18 3,406,135 -0.59(-0.47%)
Apr 04, 2017 123.64 124.85 123.54 124.77 2,293,700 +0.72(+0.58%)
Apr 03, 2017 124.92 125.69 123.70 124.05 3,728,614 -0.38(-0.31%)
Mar 31, 2017 124.03 124.85 123.63 124.43 2,866,309 +0.09(+0.07%)
Mar 30, 2017 123.93 124.49 123.37 124.34 1,908,686 +0.25(+0.20%)
Mar 29, 2017 124.28 125.06 123.96 124.09 2,055,284 -0.34(-0.27%)
Mar 28, 2017 124.61 125.45 123.76 124.43 3,059,637 -0.43(-0.34%)
Mar 27, 2017 122.25 125.99 122.25 124.86 4,370,158 +1.48(+1.20%)
Mar 24, 2017 123.72 124.13 122.95 123.38 2,845,493 +0.16(+0.13%)
Mar 23, 2017 123.19 124.13 122.47 123.22 2,785,635 -0.15(-0.12%)
Mar 22, 2017 124.05 124.60 122.23 123.37 3,991,723 -0.45(-0.36%)
Mar 21, 2017 126.67 127.04 123.44 123.82 4,435,718 -2.69(-2.13%)
Mar 20, 2017 125.57 127.15 125.34 126.51 2,878,400 +0.74(+0.59%)
Mar 17, 2017 126.73 127.64 125.51 125.77 6,142,409 -0.85(-0.67%)
Mar 16, 2017 127.05 127.25 124.82 126.62 4,110,071 -0.26(-0.20%)
Mar 15, 2017 124.95 127.44 124.65 126.88 4,879,019 +2.20(+1.76%)
Mar 14, 2017 124.40 125.33 124.03 124.68 2,955,071 +0.25(+0.20%)
Mar 13, 2017 124.18 124.57 123.01 124.43 2,833,523 +0.43(+0.35%)
Mar 10, 2017 126.50 126.50 123.24 124.00 5,096,906 -1.13(-0.90%)
Mar 09, 2017 123.30 126.16 123.10 125.13 5,599,524 +2.09(+1.70%)
Mar 08, 2017 122.01 123.30 121.56 123.04 3,526,144 +0.96(+0.79%)
Mar 07, 2017 122.17 122.72 121.21 122.08 3,590,981 -1.44(-1.17%)
Mar 06, 2017 123.45 124.02 122.50 123.52 2,809,299 -0.14(-0.11%)
Mar 03, 2017 122.08 123.89 121.31 123.66 3,229,181 +1.42(+1.16%)
Mar 02, 2017 123.64 124.20 121.73 122.24 3,781,839 -1.46(-1.18%)
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.