Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 197.19 200.63 194.67 198.69 20,793,710 +4.25(+2.18%)
Nov 29, 2017 207.89 208.00 189.30 194.44 35,244,724 -14.15(-6.78%)
Nov 28, 2017 212.19 212.56 206.14 208.58 12,934,923 -3.40(-1.60%)
Nov 27, 2017 215.12 215.17 211.85 211.98 10,671,497 -2.79(-1.30%)
Nov 24, 2017 213.41 214.81 212.44 214.77 4,564,849 +2.01(+0.94%)
Nov 22, 2017 214.81 214.81 211.46 212.76 9,006,857 -0.96(-0.45%)
Nov 21, 2017 213.37 214.19 212.29 213.72 10,073,907 +1.95(+0.92%)
Nov 20, 2017 209.71 212.26 208.23 211.77 9,989,729 +2.69(+1.29%)
Nov 17, 2017 211.62 213.03 208.48 209.08 13,031,987 -0.25(-0.12%)
Nov 16, 2017 210.69 211.89 208.97 209.33 11,119,590 +1.61(+0.78%)
Nov 15, 2017 209.67 209.72 205.56 207.72 12,656,554 -4.16(-1.96%)
Nov 14, 2017 210.71 212.49 208.95 211.87 13,356,262 +1.53(+0.73%)
Nov 13, 2017 213.81 214.83 209.73 210.34 14,700,258 -3.47(-1.62%)
Nov 10, 2017 210.78 216.31 209.35 213.81 31,672,646 +10.70(+5.27%)
Nov 09, 2017 203.06 204.11 198.21 203.11 24,363,328 -3.80(-1.84%)
Nov 08, 2017 209.57 209.72 205.01 206.91 13,193,857 -2.84(-1.35%)
Nov 07, 2017 208.28 210.61 207.79 209.75 10,790,758 +2.37(+1.14%)
Nov 06, 2017 204.97 207.72 204.47 207.37 9,843,815 +0.93(+0.45%)
Nov 03, 2017 204.97 206.44 203.13 206.44 8,937,323 +2.72(+1.34%)
Nov 02, 2017 203.78 205.57 201.46 203.72 8,642,127 -1.25(-0.61%)
Nov 01, 2017 207.09 207.71 202.40 204.97 12,680,851 +0.39(+0.19%)
Oct 31, 2017 202.92 205.65 202.69 204.58 10,399,222 +2.94(+1.46%)
Oct 30, 2017 199.69 203.87 199.05 201.64 12,731,077 +1.96(+0.98%)
Oct 27, 2017 195.67 199.69 194.63 199.69 14,460,648 +6.10(+3.15%)
Oct 26, 2017 192.68 194.05 191.75 193.58 8,129,556 +2.01(+1.05%)
Oct 25, 2017 194.96 197.07 189.11 191.57 20,920,400 -4.97(-2.53%)
Oct 24, 2017 194.87 196.61 193.83 196.54 10,270,941 +2.04(+1.05%)
Oct 23, 2017 195.65 196.71 193.69 194.50 10,821,716 -0.28(-0.14%)
Oct 20, 2017 196.35 197.44 194.42 194.78 11,413,441 -0.89(-0.46%)
Oct 19, 2017 192.34 195.87 190.38 195.67 14,410,006 +0.22(+0.11%)
Oct 18, 2017 195.97 196.00 191.24 195.45 14,319,929 -0.17(-0.09%)
Oct 17, 2017 194.97 196.76 194.23 195.62 12,086,135 -0.18(-0.09%)
Oct 16, 2017 193.69 195.91 191.16 195.80 14,542,681 +3.30(+1.72%)
Oct 13, 2017 191.47 192.89 189.59 192.49 15,889,441 +3.52(+1.86%)
Oct 12, 2017 189.02 191.01 187.88 188.97 13,344,127 +0.09(+0.05%)
Oct 11, 2017 187.56 188.94 185.72 188.88 13,370,800 +1.99(+1.06%)
Oct 10, 2017 189.37 190.85 185.24 186.89 24,623,012 +3.50(+1.91%)
Oct 09, 2017 180.82 184.72 180.07 183.39 14,211,264 +4.05(+2.26%)
Oct 06, 2017 177.71 179.88 177.07 179.35 8,056,768 +0.52(+0.29%)
Oct 05, 2017 179.90 180.04 177.62 178.82 11,043,434 -0.10(-0.06%)
Oct 04, 2017 177.69 179.81 176.22 178.92 10,806,399 +1.48(+0.84%)
Oct 03, 2017 177.32 178.63 175.67 177.44 9,855,855 +0.37(+0.21%)
Oct 02, 2017 178.85 180.02 175.09 177.07 12,715,199 +0.23(+0.13%)
Sep 29, 2017 177.15 177.79 175.34 176.84 15,645,877 +3.06(+1.76%)
Sep 28, 2017 174.12 174.28 171.89 173.79 10,994,261 -0.05(-0.03%)
Sep 27, 2017 173.73 174.37 170.89 173.84 18,026,240 +3.73(+2.19%)
Sep 26, 2017 174.55 176.75 168.51 170.11 28,427,652 +0.95(+0.56%)
Sep 25, 2017 175.84 175.88 168.34 169.16 22,087,892 -7.91(-4.47%)
Sep 22, 2017 178.36 180.35 176.68 177.07 12,414,537 -1.74(-0.97%)
Sep 21, 2017 179.68 180.73 175.70 178.81 27,171,366 -5.03(-2.73%)
Sep 20, 2017 185.48 187.38 182.22 183.84 18,212,458 -1.49(-0.81%)
Sep 19, 2017 183.51 187.80 182.63 185.33 22,077,490 -0.20(-0.11%)
Sep 18, 2017 183.15 189.14 182.87 185.53 42,502,296 +7.36(+4.13%)
Sep 15, 2017 171.00 178.17 170.79 178.17 34,491,408 +10.59(+6.32%)
Sep 14, 2017 166.97 170.70 165.99 167.57 12,970,118 -0.96(-0.57%)
Sep 13, 2017 166.77 169.69 165.48 168.53 14,676,687 +0.75(+0.45%)
Sep 12, 2017 167.18 165.17 167.78 10,394,441 +0.60(+0.36%)
Sep 11, 2017 163.76 167.61 163.54 167.18 14,329,903 +5.25(+3.24%)
Sep 08, 2017 164.32 164.91 160.96 161.93 12,607,265 -2.86(-1.73%)
Sep 07, 2017 164.70 166.08 163.17 164.78 8,916,944 +0.76(+0.46%)
Sep 06, 2017 165.44 165.99 162.63 164.02 10,044,879 -0.10(-0.06%)
Sep 05, 2017 166.57 166.77 161.80 164.12 17,573,502 -4.50(-2.67%)
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.