Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 116.56 118.60 115.53 116.20 163,854 -0.17(-0.15%)
May 30, 2017 116.78 118.03 115.82 116.37 68,895 -0.98(-0.84%)
May 26, 2017 118.03 119.93 115.75 117.36 81,533 -1.21(-1.02%)
May 25, 2017 118.28 119.62 118.28 118.56 54,416 -0.02(-0.02%)
May 24, 2017 119.38 119.69 118.29 118.58 41,310 -0.28(-0.23%)
May 23, 2017 119.45 119.47 116.79 118.86 57,949 -0.38(-0.31%)
May 22, 2017 117.01 120.49 116.16 119.23 86,321 +2.45(+2.10%)
May 19, 2017 118.70 118.71 116.30 116.78 93,727 -1.55(-1.31%)
May 18, 2017 118.95 119.69 117.45 118.33 71,659 -0.45(-0.38%)
May 17, 2017 116.78 119.89 116.78 118.78 120,578 +1.43(+1.22%)
May 16, 2017 117.55 118.12 117.03 117.36 42,452 -0.51(-0.43%)
May 15, 2017 117.69 118.61 116.56 117.86 37,202 -0.07(-0.06%)
May 12, 2017 117.36 119.13 117.36 117.94 43,428 +0.00(+0.00%)
May 11, 2017 118.16 119.25 116.87 117.94 50,367 -0.45(-0.38%)
May 10, 2017 117.50 118.80 117.11 118.39 38,306 +1.38(+1.18%)
May 09, 2017 118.73 118.73 116.38 117.01 44,567 -0.30(-0.26%)
May 08, 2017 117.26 118.33 116.66 117.31 52,378 +0.06(+0.05%)
May 05, 2017 117.88 118.21 116.90 117.25 44,020 -0.52(-0.44%)
May 04, 2017 117.53 118.07 116.76 117.77 35,579 +0.59(+0.50%)
May 03, 2017 117.00 117.86 116.68 117.18 45,952 +0.01(+0.01%)
May 02, 2017 119.27 119.79 116.62 117.17 65,261 -2.17(-1.82%)
May 01, 2017 120.50 120.97 118.88 119.34 57,730 -0.87(-0.72%)
Apr 28, 2017 119.92 120.71 119.21 120.20 87,002 -0.07(-0.06%)
Apr 27, 2017 120.98 121.11 119.68 120.28 70,771 -0.20(-0.17%)
Apr 26, 2017 122.06 123.73 119.48 120.48 85,463 -1.22(-1.01%)
Apr 25, 2017 120.13 124.20 118.25 121.71 121,257 -0.23(-0.19%)
Apr 24, 2017 121.01 123.86 120.52 121.94 65,429 +1.82(+1.52%)
Apr 21, 2017 120.02 121.19 119.11 120.12 78,694 +0.12(+0.10%)
Apr 20, 2017 121.20 123.37 119.70 120.00 98,058 -0.83(-0.69%)
Apr 19, 2017 121.21 122.22 120.29 120.83 55,361 +0.19(+0.16%)
Apr 18, 2017 119.41 120.80 119.41 120.64 75,164 +1.05(+0.87%)
Apr 17, 2017 118.10 119.74 117.66 119.60 53,848 +1.10(+0.93%)
Apr 13, 2017 118.94 119.23 118.17 118.50 30,650 -0.66(-0.55%)
Apr 12, 2017 119.20 119.86 118.74 119.16 55,695 +0.08(+0.07%)
Apr 11, 2017 117.90 119.11 117.05 119.08 54,903 +0.64(+0.54%)
Apr 10, 2017 119.54 119.85 118.14 118.44 42,872 -0.65(-0.55%)
Apr 07, 2017 118.41 120.00 118.41 119.09 63,336 +0.31(+0.26%)
Apr 06, 2017 118.59 119.42 117.93 118.78 70,478 -0.02(-0.02%)
Apr 05, 2017 121.08 121.08 108.25 118.79 102,562 -1.88(-1.55%)
Apr 04, 2017 119.60 122.10 119.05 120.67 61,985 +0.85(+0.71%)
Apr 03, 2017 121.58 122.18 119.67 119.82 71,266 -1.26(-1.04%)
Mar 31, 2017 121.80 122.58 120.91 121.08 79,839 -0.07(-0.06%)
Mar 30, 2017 121.90 122.04 119.98 121.15 67,089 -0.30(-0.25%)
Mar 29, 2017 121.51 121.79 120.45 121.46 71,112 +0.62(+0.52%)
Mar 28, 2017 122.32 122.55 120.58 120.83 92,202 -1.68(-1.37%)
Mar 27, 2017 120.45 127.08 120.45 122.51 39,244 +0.76(+0.62%)
Mar 24, 2017 122.22 122.69 120.89 121.75 70,888 -0.46(-0.38%)
Mar 23, 2017 123.19 124.46 121.55 122.22 51,214 -0.37(-0.30%)
Mar 22, 2017 122.44 123.46 121.68 122.58 58,552 -0.37(-0.30%)
Mar 21, 2017 124.77 127.92 119.88 122.95 52,498 -1.07(-0.86%)
Mar 20, 2017 123.42 124.33 121.68 124.02 49,031 +0.11(+0.09%)
Mar 17, 2017 121.05 124.64 120.81 123.91 199,393 +2.20(+1.81%)
Mar 16, 2017 121.30 122.85 120.01 121.72 61,981 +0.64(+0.53%)
Mar 15, 2017 120.20 121.57 119.70 121.07 77,364 +1.23(+1.03%)
Mar 14, 2017 119.04 120.05 118.03 119.84 54,573 +0.60(+0.50%)
Mar 13, 2017 119.45 119.45 117.99 119.24 35,044 +0.26(+0.22%)
Mar 10, 2017 118.89 119.22 117.98 118.98 39,959 +0.87(+0.74%)
Mar 09, 2017 118.03 118.95 117.88 118.11 53,159 +0.16(+0.14%)
Mar 08, 2017 118.17 119.76 117.86 117.95 46,173 +0.00(+0.00%)
Mar 07, 2017 118.97 119.31 116.44 117.95 40,099 -1.14(-0.96%)
Mar 06, 2017 118.62 119.21 115.55 119.09 51,676 -0.16(-0.13%)
Mar 03, 2017 118.88 119.54 117.54 119.25 46,557 +0.58(+0.49%)
Mar 02, 2017 119.04 119.84 116.67 118.67 50,359 -0.46(-0.39%)
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.