Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 160.24 162.64 159.12 162.57 10,902,735 +1.96(+1.22%)
Jul 31, 2017 163.02 164.46 158.75 160.62 14,149,937 -1.86(-1.14%)
Jul 28, 2017 158.42 163.45 157.43 162.48 12,984,950 +2.62(+1.64%)
Jul 27, 2017 166.31 166.78 155.75 159.86 19,789,482 -5.46(-3.30%)
Jul 26, 2017 165.73 167.95 163.92 165.31 16,190,295 +1.89(+1.16%)
Jul 25, 2017 164.00 163.42 12,539,013 -0.79(-0.48%)
Jul 24, 2017 166.43 166.81 163.79 164.22 16,491,234 -1.93(-1.16%)
Jul 21, 2017 164.73 167.33 164.16 166.14 16,399,230 +0.59(+0.36%)
Jul 20, 2017 165.56 162.14 165.55 17,684,278 +2.37(+1.45%)
Jul 19, 2017 164.39 165.45 162.71 163.18 17,370,238 -0.85(-0.52%)
Jul 18, 2017 159.90 164.61 159.42 164.03 19,636,258 +1.69(+1.04%)
Jul 17, 2017 164.39 165.55 159.87 162.34 23,532,036 -0.69(-0.42%)
Jul 14, 2017 159.41 163.09 159.13 163.03 23,826,170 +4.27(+2.69%)
Jul 13, 2017 161.10 164.35 156.90 158.76 34,621,656 -1.86(-1.16%)
Jul 12, 2017 156.46 161.10 154.74 160.62 28,920,188 +6.55(+4.25%)
Jul 11, 2017 152.06 154.37 150.38 154.06 19,162,800 +2.16(+1.42%)
Jul 10, 2017 148.00 152.21 146.95 151.91 24,226,958 +6.86(+4.73%)
Jul 07, 2017 144.08 145.78 143.16 145.05 16,567,232 +3.24(+2.29%)
Jul 06, 2017 140.22 143.69 138.13 141.81 18,868,670 +0.43(+0.30%)
Jul 05, 2017 140.25 142.54 139.49 141.38 20,740,794 +3.68(+2.67%)
Jul 03, 2017 143.36 143.96 136.97 137.71 17,935,686 -5.17(-3.62%)
Jun 30, 2017 146.21 141.83 142.88 18,481,540 -2.09(-1.45%)
Jun 29, 2017 148.85 148.97 142.40 144.97 26,912,342 -5.01(-3.34%)
Jun 28, 2017 147.58 150.17 144.07 149.98 25,150,988 +5.11(+3.53%)
Jun 27, 2017 149.68 150.02 144.65 144.87 25,264,762 -5.50(-3.66%)
Jun 26, 2017 153.35 154.78 146.60 150.38 26,908,880 -1.66(-1.09%)
Jun 23, 2017 151.44 152.04 27,535,358 -4.49(-2.87%)
Jun 22, 2017 157.94 158.47 155.57 156.53 11,861,282 -1.09(-0.69%)
Jun 21, 2017 156.37 157.74 153.89 157.61 17,235,292 +2.35(+1.51%)
Jun 20, 2017 157.18 159.86 155.09 155.26 27,697,128 -0.23(-0.15%)
Jun 19, 2017 151.62 155.70 151.47 155.49 19,654,756 +5.63(+3.76%)
Jun 16, 2017 150.98 152.90 148.49 149.85 23,396,408 -0.74(-0.49%)
Jun 15, 2017 145.25 151.81 144.79 150.60 24,362,406 +0.64(+0.43%)
Jun 14, 2017 149.76 152.27 146.77 149.95 29,930,322 +0.32(+0.21%)
Jun 13, 2017 152.60 152.97 143.95 149.64 42,287,708 +1.41(+0.95%)
Jun 12, 2017 144.18 149.93 140.46 148.22 42,914,968 +0.37(+0.25%)
Jun 09, 2017 162.82 166.54 141.09 147.86 93,410,992 -10.22(-6.46%)
Jun 08, 2017 151.67 158.14 150.02 158.08 29,292,680 +10.69(+7.26%)
Jun 07, 2017 146.60 148.13 145.98 147.38 15,492,111 +1.76(+1.21%)
Jun 06, 2017 146.10 147.95 145.09 145.62 19,189,612 -0.66(-0.45%)
Jun 05, 2017 141.31 146.80 140.85 146.29 20,671,070 +4.32(+3.04%)
Jun 02, 2017 142.56 143.61 141.73 141.97 12,330,020 -0.71(-0.50%)
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.