Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 128.35 128.57 125.94 126.66 1,228,476 -0.52(-0.41%)
Apr 27, 2017 127.95 128.19 124.90 127.18 1,238,155 -2.06(-1.59%)
Apr 26, 2017 129.64 132.12 129.11 129.24 816,241 -1.74(-1.33%)
Apr 25, 2017 130.03 131.39 129.16 130.98 915,138 +1.55(+1.20%)
Apr 24, 2017 129.56 130.38 127.82 129.43 1,005,939 +1.42(+1.11%)
Apr 21, 2017 126.97 128.88 126.43 128.01 950,451 +0.55(+0.43%)
Apr 20, 2017 126.44 128.91 126.21 127.46 1,248,060 +1.74(+1.38%)
Apr 19, 2017 129.61 130.17 125.18 125.72 1,188,168 -3.72(-2.87%)
Apr 18, 2017 130.09 131.78 129.01 129.44 995,989 -2.13(-1.62%)
Apr 17, 2017 130.06 131.79 130.06 131.57 1,187,198 +1.43(+1.10%)
Apr 13, 2017 132.09 133.30 129.75 130.14 1,497,053 -2.13(-1.61%)
Apr 12, 2017 132.09 133.84 131.25 132.27 1,399,532 +0.27(+0.20%)
Apr 11, 2017 130.78 132.06 130.06 132.00 1,153,504 +0.67(+0.51%)
Apr 10, 2017 129.88 131.87 129.03 131.33 1,164,357 +2.11(+1.63%)
Apr 07, 2017 129.99 130.45 128.72 129.22 809,450 -0.77(-0.59%)
Apr 06, 2017 128.12 130.17 127.52 129.99 961,351 +2.74(+2.15%)
Apr 05, 2017 131.46 132.18 126.78 127.25 1,475,069 -2.92(-2.24%)
Apr 04, 2017 128.75 130.48 127.44 130.17 939,599 +1.79(+1.39%)
Apr 03, 2017 128.13 128.45 126.11 128.38 947,226 +0.04(+0.03%)
Mar 31, 2017 126.85 129.00 126.65 128.34 1,024,456 +0.62(+0.49%)
Mar 30, 2017 129.85 130.43 127.57 127.72 1,611,512 -1.46(-1.13%)
Mar 29, 2017 127.25 129.75 127.00 129.18 1,195,652 +1.56(+1.22%)
Mar 28, 2017 125.43 127.99 124.46 127.62 1,217,819 +2.42(+1.93%)
Mar 27, 2017 123.50 125.68 122.65 125.20 982,459 +0.02(+0.02%)
Mar 24, 2017 125.95 126.60 124.72 125.18 948,772 -0.40(-0.32%)
Mar 23, 2017 126.11 127.40 125.49 125.58 1,735,278 -0.78(-0.62%)
Mar 22, 2017 127.05 128.13 126.05 126.36 1,542,767 -1.36(-1.06%)
Mar 21, 2017 131.07 131.37 127.53 127.72 1,249,469 -2.94(-2.25%)
Mar 20, 2017 128.92 130.69 127.80 130.66 957,852 +0.19(+0.15%)
Mar 17, 2017 130.79 131.90 130.07 130.47 1,702,629 +0.30(+0.23%)
Mar 16, 2017 131.57 132.02 130.00 130.17 1,071,863 -1.45(-1.10%)
Mar 15, 2017 129.62 132.12 128.00 131.62 1,644,913 +3.12(+2.43%)
Mar 14, 2017 126.55 128.95 125.19 128.50 1,547,140 -0.35(-0.27%)
Mar 13, 2017 126.91 129.00 126.91 128.85 1,549,860 +2.15(+1.70%)
Mar 10, 2017 128.85 128.85 125.99 126.70 1,867,385 -1.05(-0.82%)
Mar 09, 2017 125.56 128.30 125.10 127.75 1,525,608 +1.14(+0.90%)
Mar 08, 2017 132.49 133.81 126.39 126.61 1,962,040 -6.93(-5.19%)
Mar 07, 2017 134.49 134.71 132.71 133.54 971,958 -0.50(-0.37%)
Mar 06, 2017 132.37 134.19 131.87 134.04 957,287 +1.63(+1.23%)
Mar 03, 2017 132.81 133.48 132.18 132.41 616,467 -0.02(-0.02%)
Mar 02, 2017 134.53 134.52 132.00 132.43 1,108,702 -2.10(-1.56%)
Mar 01, 2017 134.34 135.79 133.70 134.53 1,195,693 +2.08(+1.57%)
Feb 28, 2017 132.64 133.34 131.05 132.45 1,497,420 -0.63(-0.47%)
Feb 27, 2017 134.19 134.60 132.85 133.08 1,417,041 -0.20(-0.15%)
Feb 24, 2017 132.15 134.31 131.54 133.28 1,187,584 -0.05(-0.04%)
Feb 23, 2017 134.35 135.91 131.49 133.33 2,958,597 +1.63(+1.24%)
Feb 22, 2017 138.53 140.50 131.27 131.70 4,436,011 -9.65(-6.83%)
Feb 21, 2017 142.06 142.78 140.40 141.35 1,664,968 +1.29(+0.92%)
Feb 17, 2017 140.06 140.06 140.06 0 -0.13(-0.09%)
Feb 16, 2017 142.97 143.35 139.91 140.19 1,009,015 -2.63(-1.84%)
Feb 15, 2017 144.25 144.25 142.25 142.82 1,227,847 -1.44(-1.00%)
Feb 14, 2017 142.75 144.33 140.86 144.26 698,107 +2.01(+1.41%)
Feb 13, 2017 142.55 143.29 140.98 142.25 684,593 -0.86(-0.60%)
Feb 10, 2017 141.64 143.41 140.28 143.11 1,521,676 +3.25(+2.32%)
Feb 09, 2017 135.39 140.65 136.68 139.86 2,096,831 +4.47(+3.30%)
Feb 08, 2017 133.38 135.51 130.45 135.39 1,729,014 +0.39(+0.29%)
Feb 07, 2017 140.33 141.30 133.07 135.00 2,758,078 -6.58(-4.65%)
Feb 06, 2017 143.03 143.19 139.58 141.58 1,303,109 -1.12(-0.78%)
Feb 03, 2017 140.05 143.22 139.92 142.70 1,140,553 +2.65(+1.89%)
Feb 02, 2017 139.76 140.52 137.27 140.05 998,115 +0.23(+0.16%)
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.