Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 168.12 170.05 167.78 168.62 11,257,082 +1.01(+0.60%)
Aug 31, 2017 164.71 167.77 164.41 167.61 15,477,505 +3.72(+2.27%)
Aug 30, 2017 163.72 164.34 162.50 163.90 9,709,547 +0.97(+0.60%)
Aug 29, 2017 160.84 163.80 160.51 162.93 8,180,712 -0.27(-0.16%)
Aug 28, 2017 162.81 163.32 160.58 163.19 9,831,603 +1.15(+0.71%)
Aug 25, 2017 164.78 161.79 162.04 9,027,291 -1.37(-0.84%)
Aug 24, 2017 165.30 165.48 162.35 163.41 11,863,098 -0.60(-0.37%)
Aug 23, 2017 159.46 164.46 159.12 164.01 14,635,130 +3.22(+2.00%)
Aug 22, 2017 158.76 161.04 157.99 160.80 11,372,180 +3.50(+2.23%)
Aug 21, 2017 160.60 161.05 155.57 157.30 15,769,048 -2.32(-1.45%)
Aug 18, 2017 161.76 162.45 157.78 159.62 15,207,199 +0.03(+0.02%)
Aug 17, 2017 162.89 163.57 159.50 159.59 13,269,139 -3.64(-2.23%)
Aug 16, 2017 165.64 166.58 161.93 163.23 15,074,606 -1.81(-1.10%)
Aug 15, 2017 166.65 167.69 163.72 165.03 19,328,134 -1.40(-0.84%)
Aug 14, 2017 157.81 166.58 157.35 166.44 32,332,438 +12.29(+7.98%)
Aug 11, 2017 155.31 157.15 151.13 154.14 37,870,876 -8.68(-5.33%)
Aug 10, 2017 170.16 170.65 162.42 162.82 33,414,006 -7.28(-4.28%)
Aug 09, 2017 166.47 170.21 165.72 170.11 13,397,999 +1.79(+1.06%)
Aug 08, 2017 171.87 172.53 166.75 168.32 19,062,374 -2.03(-1.19%)
Aug 07, 2017 166.43 170.36 166.04 170.34 18,128,212 +5.08(+3.07%)
Aug 04, 2017 165.45 168.09 164.56 165.26 14,900,878 +0.72(+0.44%)
Aug 03, 2017 162.46 164.69 161.77 164.54 11,188,916 +2.06(+1.27%)
Aug 02, 2017 163.82 163.98 159.39 162.48 12,093,251 -0.10(-0.06%)
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.